{"t":"PSIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-04-17",17.0,18.49,17.0,18.49,400.0],["2012-04-18",18.48,18.48,17.0,17.67,500.0],["2012-04-19",17.67,17.67,17.67,17.67,0.0],["2012-04-20",18.0,18.0,18.0,18.0,100.0],["2012-04-23",17.99,17.99,17.99,17.99,300.0],["2012-04-24",16.0,18.0,16.0,17.0,2100.0],["2012-04-25",17.0,17.1,17.0,17.1,600.0],["2012-04-26",17.22,17.22,16.75,16.75,400.0],["2012-04-27",16.75,16.75,16.75,16.75,0.0],["2012-04-30",16.75,16.75,16.75,16.75,1500.0],["2012-05-01",17.25,17.25,16.35,17.0,1800.0],["2012-05-02",17.0,17.0,17.0,17.0,700.0],["2012-05-03",17.0,17.0,17.0,17.0,0.0],["2012-05-04",16.52,16.52,16.0,16.0,2400.0],["2012-05-07",17.0,17.0,16.0,16.5,21400.0],["2012-05-08",16.5,16.5,16.0,16.0,1100.0],["2012-05-09",16.0,16.0,16.0,16.0,50000.0],["2012-05-10",16.0,16.0,16.0,16.0,0.0],["2012-05-11",16.0,16.0,16.0,16.0,0.0],["2012-05-14",16.0,16.0,16.0,16.0,0.0],["2012-05-15",15.9,17.0,15.9,16.0,3400.0],["2012-05-16",15.75,15.75,15.5,15.5,1000.0],["2012-05-17",15.75,15.75,15.75,15.75,1700.0],["2012-05-18",15.5,15.5,15.0,15.0,25000.0],["2012-05-21",15.6,15.6,15.6,15.6,1200.0],["2012-05-22",15.5,15.5,15.5,15.5,100.0],["2012-05-23",15.5,15.5,15.5,15.5,0.0],["2012-05-24",15.5,15.55,15.5,15.5,5200.0],["2012-05-25",15.5,15.5,15.5,15.5,100.0],["2012-05-29",14.5,15.0,14.5,15.0,25000.0],["2012-05-30",15.95,16.0,15.9,15.95,3200.0],["2012-05-31",16.5,16.5,15.95,16.0,6600.0],["2012-06-01",16.0,16.0,16.0,16.0,500.0],["2012-06-04",16.0,16.0,16.0,16.0,0.0],["2012-06-05",16.5,16.5,16.5,16.5,5000.0],["2012-06-06",16.5,16.5,16.5,16.5,100.0],["2012-06-07",16.5,16.5,16.5,16.5,0.0],["2012-06-08",16.5,16.5,16.5,16.5,0.0],["2012-06-11",16.5,16.5,16.5,16.5,400.0],["2012-06-12",16.5,16.5,16.5,16.5,0.0],["2012-06-13",14.0,14.0,14.0,14.0,20200.0],["2012-06-14",15.55,17.0,15.55,17.0,1300.0],["2012-06-15",17.0,17.0,17.0,17.0,0.0],["2012-06-18",16.75,17.0,16.75,17.0,2000.0],["2012-06-19",17.15,17.15,17.0,17.0,22100.0],["2012-06-20",17.5,17.75,17.0,17.0,12600.0],["2012-06-21",17.15,17.15,17.0,17.0,400.0],["2012-06-22",17.0,17.0,17.0,17.0,0.0],["2012-06-25",17.15,17.15,17.0,17.0,10100.0],["2012-06-26",17.15,17.15,17.15,17.15,400.0],["2012-06-27",17.15,17.15,16.75,16.75,500.0],["2012-06-28",16.75,16.75,16.75,16.75,200.0],["2012-06-29",16.75,16.75,16.75,16.75,0.0],["2012-07-02",17.15,17.15,17.15,17.15,300.0],["2012-07-03",17.15,17.15,17.0,17.0,6300.0],["2012-07-05",17.05,17.05,17.05,17.05,400.0],["2012-07-06",17.05,17.05,17.05,17.05,0.0],["2012-07-09",16.75,16.75,16.75,16.75,5000.0],["2012-07-10",16.75,16.75,16.75,16.75,0.0],["2012-07-11",16.75,16.75,16.75,16.75,500.0],["2012-07-12",17.1,17.1,16.75,16.75,3500.0],["2012-07-13",16.75,17.0,16.0,17.0,5600.0],["2012-07-16",17.0,17.0,17.0,17.0,0.0],["2012-07-17",17.0,17.0,17.0,17.0,0.0],["2012-07-18",17.0,17.0,17.0,17.0,3400.0],["2012-07-19",17.0,17.0,17.0,17.0,0.0],["2012-07-20",17.0,17.0,17.0,17.0,100.0],["2012-07-23",17.0,17.0,17.0,17.0,0.0],["2012-07-24",17.0,17.0,17.0,17.0,1800.0],["2012-07-25",17.0,17.0,17.0,17.0,0.0],["2012-07-26",17.0,17.0,17.0,17.0,300.0],["2012-07-27",16.9,16.9,16.9,16.9,200.0],["2012-07-30",16.9,16.9,16.9,16.9,0.0],["2012-07-31",16.8,16.8,16.8,16.8,200.0],["2012-08-01",16.8,16.8,16.8,16.8,0.0],["2012-08-02",16.8,16.8,16.75,16.75,800.0],["2012-08-03",16.8,16.8,16.8,16.8,200.0],["2012-08-06",16.8,16.8,16.8,16.8,0.0],["2012-08-07",16.8,16.8,16.8,16.8,0.0],["2012-08-08",16.8,16.8,16.8,16.8,0.0],["2012-08-09",16.99,16.99,16.99,16.99,200.0],["2012-08-10",16.99,16.99,16.99,16.99,100.0],["2012-08-13",16.99,16.99,16.99,16.99,100.0],["2012-08-14",16.75,16.75,16.75,16.75,100.0],["2012-08-15",16.99,17.0,16.99,16.99,2400.0],["2012-08-16",16.99,16.99,16.99,16.99,0.0],["2012-08-17",17.05,17.05,17.05,17.05,400.0],["2012-08-20",17.0,17.0,17.0,17.0,300.0],["2012-08-21",16.95,16.95,16.5,16.5,7200.0],["2012-08-22",16.5,16.5,16.5,16.5,4100.0],["2012-08-23",16.5,16.5,16.5,16.5,3000.0],["2012-08-24",16.5,16.5,16.5,16.5,2700.0],["2012-08-27",16.5,16.5,16.5,16.5,0.0],["2012-08-28",16.5,16.5,16.5,16.5,0.0],["2012-08-29",16.5,16.5,16.5,16.5,2900.0],["2012-08-30",16.55,16.55,16.25,16.5,10600.0],["2012-08-31",16.5,16.5,16.5,16.5,0.0],["2012-09-04",16.5,16.5,16.5,16.5,0.0],["2012-09-05",16.5,16.5,16.5,16.5,0.0],["2012-09-06",16.75,16.75,16.75,16.75,200.0],["2012-09-07",16.75,16.75,16.75,16.75,0.0],["2012-09-10",16.75,16.75,16.75,16.75,1500.0],["2012-09-11",16.6,16.6,16.25,16.25,900.0],["2012-09-12",16.2,16.75,16.0,16.75,90400.0],["2012-09-13",16.5,16.5,16.25,16.36,1000.0],["2012-09-14",16.25,16.28,16.0,16.28,40500.0],["2012-09-17",16.28,16.5,16.25,16.25,20500.0],["2012-09-18",16.5,16.5,16.0,16.0,7800.0],["2012-09-19",15.9,16.0,15.75,15.75,1800.0],["2012-09-20",16.3,16.3,16.3,16.3,100.0],["2012-09-21",16.0,16.0,16.0,16.0,5000.0],["2012-09-24",15.7,15.75,15.6,15.75,2200.0],["2012-09-25",15.6,15.6,15.6,15.6,600.0],["2012-09-26",15.55,15.6,15.35,15.35,4500.0],["2012-09-27",15.25,15.3,15.25,15.3,600.0],["2012-09-28",15.3,15.35,15.1,15.2,2500.0],["2012-10-01",16.2,16.3,16.2,16.3,800.0],["2012-10-02",16.3,16.3,16.0,16.0,2100.0],["2012-10-03",16.0,16.0,16.0,16.0,0.0],["2012-10-04",16.0,16.0,16.0,16.0,0.0],["2012-10-05",16.0,16.0,16.0,16.0,0.0],["2012-10-08",16.0,16.0,16.0,16.0,0.0],["2012-10-09",15.7,15.7,15.7,15.7,400.0],["2012-10-10",15.5,15.5,15.0,15.0,4000.0],["2012-10-11",14.62,15.0,14.62,15.0,2200.0],["2012-10-12",15.0,15.0,15.0,15.0,0.0],["2012-10-15",15.0,15.0,15.0,15.0,0.0],["2012-10-16",16.3,16.3,14.75,15.0,8200.0],["2012-10-17",15.0,15.0,14.9,14.9,4600.0],["2012-10-18",14.9,14.9,14.65,14.67,1200.0],["2012-10-19",15.0,15.65,15.0,15.0,4600.0],["2012-10-22",14.65,14.65,14.65,14.65,200.0],["2012-10-23",14.75,14.75,14.75,14.75,200.0],["2012-10-24",14.75,14.75,14.75,14.75,0.0],["2012-10-25",15.0,15.0,15.0,15.0,1200.0],["2012-10-26",15.0,15.0,15.0,15.0,0.0],["2012-10-31",14.5,14.5,14.4,14.4,2000.0],["2012-11-01",14.35,14.45,14.35,14.4,3300.0],["2012-11-02",14.5,15.0,14.5,15.0,5400.0],["2012-11-05",14.5,14.5,14.5,14.5,700.0],["2012-11-06",14.5,14.5,14.5,14.5,0.0],["2012-11-07",14.5,14.5,14.5,14.5,0.0],["2012-11-08",14.5,14.5,14.5,14.5,0.0],["2012-11-09",14.5,14.5,14.5,14.5,0.0],["2012-11-12",15.25,15.25,15.25,15.25,2100.0],["2012-11-13",15.25,15.25,15.25,15.25,0.0],["2012-11-14",14.6,14.73,14.6,14.73,2800.0],["2012-11-15",14.7,14.7,14.7,14.7,100.0],["2012-11-16",14.7,14.7,14.7,14.7,0.0],["2012-11-19",14.7,14.7,14.7,14.7,0.0],["2012-11-20",14.7,14.7,14.7,14.7,25000.0],["2012-11-21",14.7,14.7,14.7,14.7,0.0],["2012-11-23",14.5,14.5,14.35,14.5,6300.0],["2012-11-26",14.5,14.5,14.5,14.5,0.0],["2012-11-27",14.5,14.5,14.5,14.5,0.0],["2012-11-28",14.5,14.5,14.5,14.5,0.0],["2012-11-29",14.4,15.25,14.4,15.0,18500.0],["2012-11-30",15.5,15.5,15.3,15.31,1800.0],["2012-12-03",16.25,16.45,15.75,16.25,9800.0],["2012-12-04",16.25,16.5,16.25,16.5,6100.0],["2012-12-05",16.5,16.5,15.95,16.0,41600.0],["2012-12-06",16.0,16.0,16.0,16.0,0.0],["2012-12-07",16.25,16.65,16.0,16.0,116900.0],["2012-12-10",16.5,16.5,16.5,16.5,2100.0],["2012-12-11",16.55,16.55,16.5,16.5,3000.0],["2012-12-12",16.5,16.74,16.5,16.74,800.0],["2012-12-13",16.74,16.74,16.0,16.02,49000.0],["2012-12-14",16.5,16.5,16.5,16.5,3600.0],["2012-12-17",16.75,16.75,16.74,16.75,400.0],["2012-12-18",17.04,17.04,16.0,16.0,22000.0],["2012-12-19",17.25,18.0,16.49,16.5,4200.0],["2012-12-20",16.0,16.5,16.0,16.5,69600.0],["2012-12-21",16.5,16.5,16.5,16.5,400.0],["2012-12-24",16.5,16.5,16.5,16.5,0.0],["2012-12-26",16.5,16.5,16.5,16.5,8000.0],["2012-12-27",16.4,16.4,16.4,16.4,1000.0],["2012-12-28",16.45,16.5,16.01,16.01,6400.0],["2012-12-31",16.2,16.2,16.05,16.18,14100.0],["2013-01-02",16.18,16.18,16.18,16.18,0.0],["2013-01-03",16.3,16.3,16.3,16.3,100.0],["2013-01-04",16.5,16.5,16.25,16.25,8500.0],["2013-01-07",16.25,16.25,16.25,16.25,0.0],["2013-01-08",16.5,16.5,16.4,16.4,600.0],["2013-01-09",16.5,16.5,16.5,16.5,1500.0],["2013-01-10",16.49,16.5,16.49,16.5,5500.0],["2013-01-11",16.5,17.3,16.5,17.0,38400.0],["2013-01-14",17.0,17.0,17.0,17.0,0.0],["2013-01-15",17.29,17.34,17.0,17.0,15600.0],["2013-01-16",17.25,17.25,17.23,17.25,12700.0],["2013-01-17",17.25,17.47,17.25,17.25,6200.0],["2013-01-18",17.45,17.5,17.4,17.42,90800.0],["2013-01-22",17.45,17.5,17.42,17.5,37900.0],["2013-01-23",17.5,18.5,17.5,18.49,46800.0],["2013-01-24",18.5,18.6,18.5,18.55,18400.0],["2013-01-25",18.55,18.55,18.55,18.55,12000.0],["2013-01-28",18.6,20.0,18.6,19.65,22000.0],["2013-01-29",20.0,20.5,20.0,20.39,5100.0],["2013-01-30",20.39,20.45,20.2,20.45,8900.0],["2013-01-31",20.45,20.6,20.2,20.5,3700.0],["2013-02-01",20.5,20.55,20.45,20.5,5800.0],["2013-02-04",20.5,20.5,19.8,20.48,4900.0],["2013-02-05",20.48,20.55,20.45,20.5,44900.0],["2013-02-06",20.6,20.79,20.5,20.79,23800.0],["2013-02-07",20.8,21.25,20.8,21.15,20200.0],["2013-02-08",21.15,21.72,21.15,21.25,6100.0],["2013-02-11",21.25,21.25,21.25,21.25,1400.0],["2013-02-12",21.0,21.25,21.0,21.25,3700.0],["2013-02-13",21.25,21.25,20.75,21.25,1200.0],["2013-02-14",21.25,21.25,21.25,21.25,1200.0],["2013-02-15",21.25,21.25,21.0,21.0,13900.0],["2013-02-19",21.25,21.25,20.25,21.0,8600.0],["2013-02-20",21.0,21.0,21.0,21.0,1200.0],["2013-02-21",21.0,21.0,21.0,21.0,200.0],["2013-02-22",20.5,20.5,19.75,20.0,2200.0],["2013-02-25",20.25,20.4,19.97,20.0,27800.0],["2013-02-26",19.97,20.0,19.97,20.0,20100.0],["2013-02-27",20.4,22.0,20.05,22.0,6400.0],["2013-02-28",21.75,21.75,21.5,21.63,7100.0],["2013-03-01",21.75,21.75,20.65,21.0,19200.0],["2013-03-04",21.0,21.0,20.5,20.5,50000.0],["2013-03-05",21.2,21.65,20.01,20.31,3100.0],["2013-03-06",20.01,20.01,19.5,20.0,25500.0],["2013-03-07",21.5,21.5,20.0,20.5,9600.0],["2013-03-08",20.5,21.25,20.5,21.25,4600.0],["2013-03-11",21.0,22.0,21.0,22.0,5300.0],["2013-03-12",21.6,21.6,20.34,21.0,5600.0],["2013-03-13",22.0,22.6,22.0,22.1,2000.0],["2013-03-14",22.1,23.25,22.0,23.0,103600.0],["2013-03-15",23.1,23.24,23.1,23.24,1100.0],["2013-03-18",23.2,23.2,22.5,22.5,600.0],["2013-03-19",23.0,23.25,22.55,23.25,133000.0],["2013-03-20",23.5,23.58,23.02,23.58,33600.0],["2013-03-21",24.0,24.3,23.1,24.3,41200.0],["2013-03-22",24.55,25.5,24.55,25.5,133800.0],["2013-03-25",25.75,26.05,25.1,25.1,8100.0],["2013-03-26",26.0,26.08,26.0,26.0,2000.0],["2013-03-27",25.5,26.05,25.0,25.0,17900.0],["2013-03-28",25.5,26.05,25.5,26.05,5800.0],["2013-04-01",26.04,26.05,26.01,26.01,1700.0],["2013-04-02",26.05,26.23,26.0,26.23,2800.0],["2013-04-03",26.25,26.25,26.0,26.25,1700.0],["2013-04-04",26.0,27.0,25.8,26.5,3800.0],["2013-04-05",26.25,26.5,25.05,26.5,17900.0],["2013-04-08",26.5,26.7,26.3,26.3,3500.0],["2013-04-09",26.0,26.5,26.0,26.5,1000.0],["2013-04-10",26.0,26.0,25.52,25.78,5700.0],["2013-04-11",25.6,25.6,24.5,24.5,11700.0],["2013-04-12",24.7,25.0,24.0,25.0,22300.0],["2013-04-15",25.44,25.44,24.96,24.99,72500.0],["2013-04-16",25.55,25.55,24.5,24.55,8200.0],["2013-04-17",24.55,25.5,24.55,24.75,700.0],["2013-04-18",25.5,25.5,25.5,25.5,100.0],["2013-04-19",25.15,26.5,25.0,26.5,8500.0],["2013-04-22",26.4,26.5,26.4,26.5,1200.0],["2013-04-23",26.5,26.5,26.25,26.25,1700.0],["2013-04-24",26.1,26.1,25.94,26.05,5000.0],["2013-04-25",26.05,26.1,26.0,26.05,4700.0],["2013-04-26",26.25,26.75,26.0,26.75,35200.0],["2013-04-29",26.75,28.5,26.75,27.98,9500.0],["2013-04-30",28.95,28.95,27.51,27.89,15600.0],["2013-05-01",29.0,30.0,28.9,28.9,29200.0],["2013-05-02",29.99,29.99,28.75,28.75,30300.0],["2013-05-03",29.25,29.75,29.0,29.5,26300.0],["2013-05-06",29.75,30.0,29.3,29.8,43500.0],["2013-05-07",29.75,30.77,29.75,30.77,6800.0],["2013-05-08",31.0,31.0,30.75,30.85,7100.0],["2013-05-09",31.0,31.5,30.15,30.15,70700.0],["2013-05-10",30.0,31.85,30.0,31.7,32900.0],["2013-05-13",31.75,31.95,31.25,31.8,8800.0],["2013-05-14",31.8,33.99,30.5,31.0,11300.0],["2013-05-15",32.0,32.0,29.75,30.4,25000.0],["2013-05-16",30.5,32.2,30.5,32.2,26700.0],["2013-05-17",32.8,34.5,32.5,33.75,30400.0],["2013-05-20",34.38,36.25,33.75,34.9,31700.0],["2013-05-21",35.0,35.4,34.85,35.0,30900.0],["2013-05-22",35.25,35.25,34.5,35.15,10900.0],["2013-05-23",35.23,35.4,35.06,35.1,21300.0],["2013-05-24",35.4,35.4,34.7,34.71,8200.0],["2013-05-28",36.0,38.0,35.0,37.5,20400.0],["2013-05-29",38.0,38.0,37.0,38.0,24800.0],["2013-05-30",38.0,38.25,37.0,37.15,20000.0],["2013-05-31",36.5,37.0,36.01,36.5,19300.0],["2013-06-03",36.5,36.5,33.05,34.67,22400.0],["2013-06-04",34.4,35.0,33.99,34.49,12200.0],["2013-06-05",34.48,34.99,34.0,34.5,5800.0],["2013-06-06",34.5,34.5,33.35,33.91,11700.0],["2013-06-07",34.17,36.15,33.98,34.7,5200.0],["2013-06-10",34.73,36.5,34.73,36.05,13000.0],["2013-06-11",35.79,36.95,35.02,36.25,7800.0],["2013-06-12",36.34,37.16,36.03,37.13,5200.0],["2013-06-13",36.81,37.13,36.02,36.65,4700.0],["2013-06-14",36.98,36.98,36.27,36.75,3000.0],["2013-06-17",33.11,36.96,33.11,36.0,19300.0],["2013-06-18",35.93,36.75,34.46,36.67,9800.0],["2013-06-19",35.5,36.98,34.5,36.74,18300.0],["2013-06-20",36.39,36.75,35.26,36.0,20800.0],["2013-06-21",36.06,36.06,34.52,34.61,81700.0],["2013-06-24",34.5,35.12,34.25,34.97,28200.0],["2013-06-25",35.08,35.17,33.5,33.83,22500.0],["2013-06-26",33.61,34.08,32.57,32.82,18700.0],["2013-06-27",32.82,32.91,32.49,32.83,18100.0],["2013-06-28",32.82,35.39,32.82,33.59,249000.0],["2013-07-01",33.61,34.75,33.0,34.68,17200.0],["2013-07-02",34.5,34.74,34.47,34.61,21100.0],["2013-07-03",34.7,36.7,33.66,35.53,37800.0],["2013-07-05",35.5,36.03,35.2,36.03,8100.0],["2013-07-08",36.5,36.7,34.65,34.88,27500.0],["2013-07-09",36.39,36.39,34.46,35.0,88800.0],["2013-07-10",35.0,38.05,34.83,37.45,61300.0],["2013-07-11",39.35,45.49,38.6,43.5,1078000.0],["2013-07-12",41.61,45.8,41.42,45.24,225800.0],["2013-07-15",45.67,45.67,43.12,44.35,46500.0],["2013-07-16",43.75,45.8,43.02,45.07,42100.0],["2013-07-17",45.13,46.57,44.55,45.08,49200.0],["2013-07-18",45.0,46.4,45.0,46.15,101400.0],["2013-07-19",46.22,46.36,45.61,45.93,147800.0],["2013-07-22",45.93,46.63,45.9,46.12,42500.0],["2013-07-23",46.4,46.93,45.49,45.59,67300.0],["2013-07-24",45.59,46.27,44.65,45.13,48700.0],["2013-07-25",44.88,46.47,44.01,46.36,41200.0],["2013-07-26",46.5,47.07,46.11,46.55,79200.0],["2013-07-29",46.25,46.25,44.73,44.85,64100.0],["2013-07-30",44.67,45.67,43.07,43.55,114600.0],["2013-07-31",43.5,44.26,42.53,43.81,79700.0],["2013-08-01",43.9,44.91,43.21,44.32,37100.0],["2013-08-02",44.0,45.15,44.0,45.15,34100.0],["2013-08-05",45.15,47.5,45.15,47.04,50900.0],["2013-08-06",46.89,47.22,45.01,45.52,45800.0],["2013-08-07",45.14,46.74,45.02,45.86,26800.0],["2013-08-08",46.12,46.5,45.0,46.39,32600.0],["2013-08-09",46.01,50.4,46.0,49.83,96700.0],["2013-08-12",49.25,50.17,49.05,49.75,74800.0],["2013-08-13",49.8,50.1,48.0,49.11,27600.0],["2013-08-14",49.01,49.01,47.62,48.94,65300.0],["2013-08-15",48.33,49.5,46.14,48.75,30300.0],["2013-08-16",48.15,49.14,48.0,48.92,58200.0],["2013-08-19",48.51,49.19,45.15,46.74,68100.0],["2013-08-20",46.76,48.88,46.76,48.4,20600.0],["2013-08-21",48.44,50.16,47.59,47.61,36100.0],["2013-08-22",47.84,48.51,47.33,48.16,27900.0],["2013-08-23",48.32,50.37,48.0,50.35,20800.0],["2013-08-26",49.25,54.61,49.25,53.09,53300.0],["2013-08-27",53.68,53.68,49.5,50.25,40900.0],["2013-08-28",49.94,52.09,49.69,51.91,28600.0],["2013-08-29",51.58,53.72,51.58,52.28,47500.0],["2013-08-30",52.27,53.27,51.76,52.64,33500.0],["2013-09-03",53.19,53.25,52.79,52.87,59100.0],["2013-09-04",53.07,54.43,52.51,54.43,37600.0],["2013-09-05",54.66,55.62,53.73,54.8,67300.0],["2013-09-06",54.75,57.07,54.13,55.74,52200.0],["2013-09-09",55.97,57.48,55.97,56.99,52800.0],["2013-09-10",57.08,57.35,56.64,56.92,75500.0],["2013-09-11",56.87,57.05,56.0,56.81,17200.0],["2013-09-12",57.28,58.22,56.9,57.83,53300.0],["2013-09-13",57.99,57.99,54.93,55.49,27900.0],["2013-09-16",56.44,56.84,51.5,53.27,47900.0],["2013-09-17",53.36,56.5,52.11,56.49,44400.0],["2013-09-18",56.21,56.32,46.0,55.5,46000.0],["2013-09-19",55.27,55.52,54.62,55.09,34100.0],["2013-09-20",55.07,56.55,54.31,56.23,112400.0],["2013-09-23",55.76,56.48,55.01,55.33,35300.0],["2013-09-24",55.87,55.87,54.66,55.31,27600.0],["2013-09-25",55.52,56.72,55.52,56.54,34900.0],["2013-09-26",56.56,57.66,56.0,57.24,17600.0],["2013-09-27",57.25,57.31,55.4,55.94,38700.0],["2013-09-30",55.42,59.26,55.12,59.12,145400.0],["2013-10-01",58.9,59.16,57.8,57.81,34000.0],["2013-10-02",57.74,57.8,55.27,57.06,37800.0],["2013-10-03",56.55,57.58,56.41,56.82,33700.0],["2013-10-04",57.12,57.12,55.46,56.21,11100.0],["2013-10-07",56.44,56.44,55.1,55.36,25400.0],["2013-10-08",55.5,55.5,53.5,53.99,50700.0],["2013-10-09",54.2,55.71,54.15,54.49,32600.0],["2013-10-10",55.09,57.59,53.89,54.44,30000.0],["2013-10-11",54.42,54.5,52.3,53.34,80100.0],["2013-10-14",54.01,56.5,53.3,56.39,14200.0],["2013-10-15",56.38,56.5,55.46,55.5,15100.0],["2013-10-16",56.45,57.93,55.0,55.37,17400.0],["2013-10-17",56.23,58.12,54.3,56.93,32900.0],["2013-10-18",57.38,57.38,55.82,56.36,16200.0],["2013-10-21",56.68,57.42,54.57,56.71,15500.0],["2013-10-22",57.18,59.07,57.09,57.1,79200.0],["2013-10-23",57.39,57.39,55.01,55.85,31700.0],["2013-10-24",56.24,56.75,55.04,55.85,21200.0],["2013-10-25",55.71,57.97,55.54,56.0,11400.0],["2013-10-28",56.0,57.34,55.78,56.14,56800.0],["2013-10-29",56.39,58.0,55.85,57.9,44100.0],["2013-10-30",58.0,59.95,57.75,59.14,52800.0],["2013-10-31",59.33,59.33,57.52,58.26,26500.0],["2013-11-01",58.26,59.99,57.12,59.22,34200.0],["2013-11-04",59.44,62.83,58.87,61.73,31700.0],["2013-11-05",62.99,66.47,62.11,64.58,39800.0],["2013-11-06",64.74,65.0,62.58,62.62,51700.0],["2013-11-07",63.28,63.3,58.58,59.38,33100.0],["2013-11-08",59.44,63.0,59.09,60.78,24200.0],["2013-11-11",60.53,63.0,57.66,62.9,26600.0],["2013-11-12",63.76,69.53,63.76,68.56,173400.0],["2013-11-13",69.25,70.64,69.25,70.0,75100.0],["2013-11-14",70.0,70.0,68.16,69.97,30300.0],["2013-11-15",69.83,71.0,68.32,70.7,56200.0],["2013-11-18",71.5,71.5,70.03,70.89,30300.0],["2013-11-19",71.49,71.49,69.81,69.89,19300.0],["2013-11-20",70.0,71.0,68.73,70.03,20300.0],["2013-11-21",70.32,71.2,69.98,70.29,23100.0],["2013-11-22",70.48,70.63,69.56,70.07,45600.0],["2013-11-25",70.97,70.97,69.45,70.0,33800.0],["2013-11-26",70.27,70.88,69.36,69.59,59200.0],["2013-11-27",70.39,74.45,69.97,73.9,44800.0],["2013-11-29",74.77,76.91,71.0,74.8,11900.0],["2013-12-02",75.16,75.16,73.08,74.39,55100.0],["2013-12-03",74.39,74.6,72.54,73.17,63500.0],["2013-12-04",73.3,73.3,71.23,72.63,53500.0],["2013-12-05",72.63,75.5,72.11,73.77,31400.0],["2013-12-06",74.89,74.89,73.0,74.2,24600.0],["2013-12-09",74.97,74.97,72.66,72.99,33100.0],["2013-12-10",73.01,73.33,71.48,71.81,25300.0],["2013-12-11",72.15,72.26,70.39,70.6,66900.0],["2013-12-12",70.86,72.03,69.33,69.58,41300.0],["2013-12-13",69.62,71.02,66.4,67.56,40400.0],["2013-12-16",68.15,74.31,65.89,72.44,38400.0],["2013-12-17",73.04,73.04,70.05,71.52,25500.0],["2013-12-18",72.29,73.85,70.73,72.96,26700.0],["2013-12-19",73.11,76.0,71.5,74.94,44700.0],["2013-12-20",75.28,77.97,74.95,77.97,75200.0],["2013-12-23",77.01,77.55,75.5,75.59,50600.0],["2013-12-24",76.1,78.0,75.3,77.57,16400.0],["2013-12-26",77.5,77.96,76.01,77.25,40400.0],["2013-12-27",78.0,78.5,77.34,78.43,17900.0],["2013-12-30",78.22,78.96,77.4,78.61,36000.0],["2013-12-31",78.52,78.54,74.7,75.1,76000.0],["2014-01-02",75.42,77.66,74.98,75.54,30800.0],["2014-01-03",75.8,76.32,75.26,76.0,21600.0],["2014-01-06",76.0,76.75,75.23,76.0,69200.0],["2014-01-07",76.74,76.74,75.0,76.07,41800.0],["2014-01-08",76.52,77.91,76.13,76.81,32400.0],["2014-01-09",77.45,78.44,75.0,75.36,50400.0],["2014-01-10",75.97,75.97,73.45,74.02,30500.0],["2014-01-13",74.49,74.49,72.06,72.57,29000.0],["2014-01-14",72.57,72.67,67.98,70.67,46800.0],["2014-01-15",71.0,72.98,70.91,72.26,40800.0],["2014-01-16",72.2,72.99,71.21,72.73,15300.0],["2014-01-17",72.56,73.62,71.11,71.72,18600.0],["2014-01-21",72.0,72.09,70.39,71.21,68500.0],["2014-01-22",71.79,73.24,70.08,70.16,31200.0],["2014-01-23",70.0,70.0,62.1,64.81,243900.0],["2014-01-24",63.11,64.52,60.01,62.35,147200.0],["2014-01-27",63.68,63.98,56.53,58.5,214600.0],["2014-01-28",59.88,61.0,59.23,59.97,83300.0],["2014-01-29",58.86,62.82,58.35,62.08,64600.0],["2014-01-30",62.0,65.25,62.0,64.53,37900.0],["2014-01-31",63.72,67.29,62.78,66.51,81000.0],["2014-02-03",67.1,68.68,62.2,62.32,67000.0],["2014-02-04",62.11,63.9,60.39,61.94,87600.0],["2014-02-05",61.83,62.48,60.04,61.94,74600.0],["2014-02-06",61.83,65.7,60.66,62.88,101300.0],["2014-02-07",63.82,67.97,63.05,67.08,75800.0],["2014-02-10",63.98,69.9,63.98,68.25,52700.0],["2014-02-11",66.61,68.88,66.44,68.54,34500.0],["2014-02-12",68.12,69.48,68.0,68.59,26900.0],["2014-02-13",67.78,70.49,67.0,69.49,56400.0],["2014-02-14",69.56,69.56,66.11,68.29,12900.0],["2014-02-18",68.19,71.5,67.74,70.47,43000.0],["2014-02-19",73.87,73.87,69.26,70.73,76400.0],["2014-02-20",71.85,73.53,71.45,73.05,28700.0],["2014-02-21",74.25,76.93,72.2,73.23,57400.0],["2014-02-24",74.0,74.0,70.5,71.32,44600.0],["2014-02-25",71.41,72.5,69.0,70.9,37700.0],["2014-02-26",71.14,71.4,69.05,70.05,40100.0],["2014-02-27",70.49,71.17,68.72,70.48,39600.0],["2014-02-28",70.54,76.02,70.54,74.1,102300.0],["2014-03-03",73.75,75.8,72.51,72.9,46300.0],["2014-03-04",74.17,75.6,73.6,74.46,42700.0],["2014-03-05",74.83,75.03,73.96,74.3,21600.0],["2014-03-06",74.5,81.47,74.2,80.78,109700.0],["2014-03-07",81.5,84.97,80.75,84.27,80300.0],["2014-03-10",84.99,86.0,82.57,84.45,72900.0],["2014-03-11",82.2,87.4,82.2,83.91,80200.0],["2014-03-12",83.72,84.1,80.0,82.3,127500.0],["2014-03-13",82.92,82.92,77.94,78.01,70700.0],["2014-03-14",78.06,79.99,74.02,75.67,69000.0],["2014-03-17",76.39,77.06,75.07,75.12,36900.0],["2014-03-18",75.92,79.7,75.71,79.56,72400.0],["2014-03-19",80.08,82.81,79.82,81.1,45200.0],["2014-03-20",81.52,84.4,81.52,83.64,38900.0],["2014-03-21",84.24,84.44,79.1,79.96,61300.0],["2014-03-24",79.99,79.99,71.68,75.46,82100.0],["2014-03-25",75.5,77.4,73.88,75.2,74200.0],["2014-03-26",75.97,75.97,71.11,71.96,82600.0],["2014-03-27",72.26,73.74,68.8,70.08,75400.0],["2014-03-28",71.0,74.29,71.0,71.59,51800.0],["2014-03-31",72.44,75.36,72.42,75.17,34500.0],["2014-04-01",75.12,77.74,74.07,76.93,53200.0],["2014-04-02",78.01,81.39,76.47,78.67,68400.0],["2014-04-03",79.05,80.9,74.88,77.53,67800.0],["2014-04-04",78.02,79.7,72.0,74.68,103000.0],["2014-04-07",72.7,73.95,66.03,71.37,103600.0],["2014-04-08",71.37,77.75,69.8,74.0,114600.0],["2014-04-09",74.1,74.21,72.3,73.99,48400.0],["2014-04-10",74.0,76.0,70.5,71.41,83400.0],["2014-04-11",72.2,73.5,70.05,71.5,84500.0],["2014-04-14",72.3,74.03,70.59,72.19,138500.0],["2014-04-15",72.21,74.2,71.2,73.5,74500.0],["2014-04-16",74.01,77.96,73.0,76.66,149700.0],["2014-04-17",76.65,80.45,74.79,79.75,90400.0],["2014-04-21",80.74,82.99,80.12,82.47,52500.0],["2014-04-22",82.64,83.94,79.01,82.16,34600.0],["2014-04-23",82.32,82.32,79.33,80.51,80200.0],["2014-04-24",81.4,81.85,79.01,81.4,92700.0],["2014-04-25",80.57,81.96,80.18,81.11,65300.0],["2014-04-28",81.5,82.1,79.8,81.5,108600.0],["2014-04-29",81.51,82.2,80.5,81.5,84300.0],["2014-04-30",81.06,83.07,80.46,82.75,62700.0],["2014-05-01",82.63,86.75,81.79,85.88,67000.0],["2014-05-02",86.19,87.36,80.13,83.86,120400.0],["2014-05-05",83.4,85.71,83.04,85.29,101500.0],["2014-05-06",85.46,88.2,83.92,86.46,169800.0],["2014-05-07",86.51,88.96,80.77,81.43,74200.0],["2014-05-08",80.86,84.25,78.11,78.44,98400.0],["2014-05-09",78.56,78.56,70.3,74.0,233700.0],["2014-05-12",74.11,78.0,73.39,77.07,90600.0],["2014-05-13",77.37,77.63,73.82,74.16,95500.0],["2014-05-14",73.44,75.01,70.7,71.22,73800.0],["2014-05-15",71.06,71.62,69.56,70.11,71300.0],["2014-05-16",70.12,70.86,69.83,70.61,55900.0],["2014-05-19",71.13,72.75,70.7,71.57,30900.0],["2014-05-20",71.11,71.11,69.13,69.43,58000.0],["2014-05-21",69.47,73.44,69.47,72.83,59300.0],["2014-05-22",72.83,77.0,72.83,75.61,56200.0],["2014-05-23",75.78,78.8,74.86,77.84,35500.0],["2014-05-27",78.46,80.0,77.97,79.54,29900.0],["2014-05-28",79.73,80.57,79.33,79.65,26700.0],["2014-05-29",79.72,81.57,78.16,79.5,85900.0],["2014-05-30",79.69,79.69,76.25,77.99,58700.0],["2014-06-02",78.59,79.04,77.0,78.25,49300.0],["2014-06-03",77.56,78.41,77.05,77.51,49000.0],["2014-06-04",77.54,78.28,75.84,77.04,90200.0],["2014-06-05",77.49,80.45,76.02,79.78,71200.0],["2014-06-06",80.06,80.95,77.15,78.9,23300.0],["2014-06-09",78.99,79.84,77.8,78.17,37600.0],["2014-06-10",77.98,79.89,74.77,76.01,119700.0],["2014-06-11",75.27,77.75,75.04,77.09,46000.0],["2014-06-12",76.56,77.27,74.51,74.95,57000.0],["2014-06-13",74.76,75.48,72.72,72.88,60400.0],["2014-06-16",73.03,76.65,73.03,76.35,54900.0],["2014-06-17",76.0,78.32,75.43,77.22,40200.0],["2014-06-18",77.56,77.79,75.25,77.25,66600.0],["2014-06-19",77.7,77.79,76.0,76.8,52600.0],["2014-06-20",77.44,77.72,75.92,76.91,65000.0],["2014-06-23",77.43,77.43,75.85,76.34,33800.0],["2014-06-24",76.41,77.49,74.09,74.54,75700.0],["2014-06-25",74.54,74.71,71.09,72.22,128000.0],["2014-06-26",72.48,72.48,70.06,71.14,44400.0],["2014-06-27",70.98,72.25,70.14,70.56,397800.0],["2014-06-30",70.73,72.8,70.01,71.97,130900.0],["2014-07-01",72.15,72.62,66.0,68.24,220200.0],["2014-07-02",67.97,69.6,67.86,68.93,124800.0],["2014-07-03",69.49,70.1,68.32,68.36,37400.0],["2014-07-07",67.36,68.84,65.66,65.88,91700.0],["2014-07-08",65.62,65.75,62.59,62.59,102200.0],["2014-07-09",62.58,65.41,61.07,61.44,121200.0],["2014-07-10",60.74,63.15,60.57,61.42,101600.0],["2014-07-11",61.65,62.57,61.59,62.48,45600.0],["2014-07-14",63.22,64.71,63.0,63.65,63900.0],["2014-07-15",63.81,64.75,62.63,62.7,68300.0],["2014-07-16",63.28,63.51,62.3,62.94,75800.0],["2014-07-17",62.12,62.9,60.41,61.08,49200.0],["2014-07-18",60.91,64.44,60.91,64.06,66700.0],["2014-07-21",63.77,64.09,62.9,63.26,44200.0],["2014-07-22",63.72,66.25,63.61,65.51,63300.0],["2014-07-23",65.7,66.6,64.52,65.46,100100.0],["2014-07-24",64.84,65.86,63.17,64.85,106100.0],["2014-07-25",64.6,66.98,64.38,66.19,104400.0],["2014-07-28",66.04,66.9,64.04,64.66,67800.0],["2014-07-29",64.52,65.93,64.34,64.71,48700.0],["2014-07-30",64.93,65.36,63.66,64.0,32900.0],["2014-07-31",63.57,64.49,60.75,61.08,79300.0],["2014-08-01",60.78,61.65,58.03,59.7,125700.0],["2014-08-04",59.94,60.49,58.41,60.0,83900.0],["2014-08-05",59.88,60.87,59.48,60.19,141400.0],["2014-08-06",59.84,60.68,58.74,59.0,117600.0],["2014-08-07",59.54,60.39,58.12,59.28,117500.0],["2014-08-08",62.6,68.76,61.5,64.16,239500.0],["2014-08-11",65.06,66.39,65.06,66.3,58200.0],["2014-08-12",66.15,66.97,65.81,66.0,64800.0],["2014-08-13",66.3,66.68,64.3,65.08,66200.0],["2014-08-14",64.49,65.32,63.76,64.81,117400.0],["2014-08-15",65.14,65.74,62.02,65.43,107300.0],["2014-08-18",66.36,66.76,65.34,66.73,36800.0],["2014-08-19",66.58,67.28,65.37,65.79,61300.0],["2014-08-20",65.29,66.41,64.04,64.65,32600.0],["2014-08-21",64.77,65.56,63.9,65.22,40400.0],["2014-08-22",65.0,66.4,64.31,65.96,19200.0],["2014-08-25",66.65,66.8,65.67,66.1,35300.0],["2014-08-26",66.21,69.46,65.82,68.43,37200.0],["2014-08-27",68.71,69.75,68.35,68.78,46800.0],["2014-08-28",68.41,69.48,67.31,68.75,58900.0],["2014-08-29",68.75,69.06,68.14,68.35,33900.0],["2014-09-02",68.97,79.5,68.58,77.3,173600.0],["2014-09-03",77.96,78.46,75.01,76.38,73200.0],["2014-09-04",76.39,77.3,74.89,75.3,43400.0],["2014-09-05",74.91,76.09,73.85,75.51,31800.0],["2014-09-08",75.26,75.78,73.89,74.64,27700.0],["2014-09-09",74.3,75.81,73.99,75.01,53600.0],["2014-09-10",75.0,76.66,74.55,76.09,53400.0],["2014-09-11",75.79,76.55,75.0,76.09,81100.0],["2014-09-12",76.09,78.79,76.09,78.03,74200.0],["2014-09-15",79.0,79.0,75.62,77.65,65300.0],["2014-09-16",77.22,78.26,73.58,76.0,64400.0],["2014-09-17",75.75,79.5,75.18,78.27,59300.0],["2014-09-18",78.53,79.03,75.48,77.76,33500.0],["2014-09-19",78.19,78.79,73.1,74.85,81300.0],["2014-09-22",74.01,74.5,70.85,70.95,50400.0],["2014-09-23",70.47,72.0,70.09,71.28,87400.0],["2014-09-24",71.7,72.59,70.17,71.81,63400.0],["2014-09-25",71.38,72.35,68.91,69.34,57600.0],["2014-09-26",69.91,70.05,68.48,69.16,44500.0],["2014-09-29",68.13,68.72,68.0,68.5,47400.0],["2014-09-30",68.69,69.9,68.11,69.0,96800.0],["2014-10-01",68.71,68.71,64.24,64.87,126400.0],["2014-10-02",65.0,65.75,62.5,64.95,66400.0],["2014-10-03",65.51,65.51,63.05,63.25,102400.0],["2014-10-06",63.5,63.55,62.46,63.02,48100.0],["2014-10-07",62.22,62.51,60.24,60.24,60200.0],["2014-10-08",60.05,62.77,59.24,62.31,56100.0],["2014-10-09",65.31,65.94,60.47,61.41,64100.0],["2014-10-10",61.25,61.32,58.45,60.08,87500.0],["2014-10-13",60.08,61.06,58.09,58.23,56300.0],["2014-10-14",58.83,60.89,58.32,58.96,63000.0],["2014-10-15",57.82,59.07,55.28,55.69,131600.0],["2014-10-16",54.21,58.71,54.0,58.27,126000.0],["2014-10-17",58.97,59.75,53.56,56.27,192000.0],["2014-10-20",55.69,56.4,53.04,56.1,92700.0],["2014-10-21",56.63,60.34,55.01,60.02,81700.0],["2014-10-22",59.97,59.99,58.88,59.44,83200.0],["2014-10-23",60.32,62.07,59.58,61.02,35300.0],["2014-10-24",61.09,61.09,59.67,60.4,28200.0],["2014-10-27",59.72,60.4,58.25,58.58,63600.0],["2014-10-28",59.2,61.23,59.2,61.11,40300.0],["2014-10-29",61.07,61.2,59.75,60.58,36300.0],["2014-10-30",60.57,61.88,59.2,61.59,44800.0],["2014-10-31",62.97,65.81,62.82,65.5,57200.0],["2014-11-03",65.31,66.09,63.27,63.87,66100.0],["2014-11-04",63.43,64.79,62.09,62.38,52100.0],["2014-11-05",63.08,63.08,61.27,62.16,64500.0],["2014-11-06",62.91,64.5,61.0,61.06,77800.0],["2014-11-07",63.0,74.57,63.0,69.15,217900.0],["2014-11-10",68.82,70.22,67.45,68.11,61100.0],["2014-11-11",68.01,70.0,68.01,69.16,38400.0],["2014-11-12",68.77,69.92,68.03,69.85,32200.0],["2014-11-13",69.67,71.34,65.43,65.92,65400.0],["2014-11-14",66.16,66.5,64.7,66.37,44400.0],["2014-11-17",66.18,66.3,64.69,65.99,22100.0],["2014-11-18",66.32,69.04,66.32,68.5,45800.0],["2014-11-19",68.58,70.89,67.59,69.48,84400.0],["2014-11-20",68.85,71.0,67.88,70.29,89700.0],["2014-11-21",71.25,73.72,70.17,70.62,55400.0],["2014-11-24",70.97,71.75,69.38,71.0,223200.0],["2014-11-25",70.95,73.27,70.11,71.27,185700.0],["2014-11-26",70.95,72.6,70.03,70.14,44700.0],["2014-11-28",69.65,71.04,64.47,65.65,51400.0],["2014-12-01",62.96,63.6,50.9,54.02,290500.0],["2014-12-02",54.5,55.22,52.14,55.11,131200.0],["2014-12-03",54.89,59.71,54.55,57.71,158200.0],["2014-12-04",57.3,57.85,53.68,54.09,82500.0],["2014-12-05",54.44,55.04,53.18,54.75,112700.0],["2014-12-08",54.27,54.47,46.91,47.25,227200.0],["2014-12-09",46.46,49.5,45.0,48.68,143900.0],["2014-12-10",48.98,48.98,45.5,46.45,126800.0],["2014-12-11",46.59,48.95,45.5,45.71,131500.0],["2014-12-12",45.23,46.23,43.74,44.36,74900.0],["2014-12-15",44.64,46.07,44.05,45.26,80400.0],["2014-12-16",45.09,48.96,44.5,48.07,99900.0],["2014-12-17",48.5,50.95,48.5,50.69,90000.0],["2014-12-18",51.69,51.82,48.36,49.22,82700.0],["2014-12-19",49.5,52.39,49.0,51.4,162700.0],["2014-12-22",51.26,52.38,50.6,52.21,132300.0],["2014-12-23",52.9,54.06,52.58,53.69,67000.0],["2014-12-24",53.76,54.0,52.8,53.57,86800.0],["2014-12-26",53.5,54.5,53.2,53.71,68900.0],["2014-12-29",53.72,55.05,52.52,53.65,78800.0],["2014-12-30",53.73,54.03,52.58,53.27,34600.0],["2014-12-31",53.25,53.96,51.42,51.61,101900.0],["2015-01-02",52.1,52.78,49.91,51.55,72000.0],["2015-01-05",51.28,52.26,49.46,49.92,118800.0],["2015-01-06",50.19,50.19,44.81,46.67,126300.0],["2015-01-07",47.1,50.76,46.09,46.67,41800.0],["2015-01-08",47.13,47.26,46.0,46.62,63900.0],["2015-01-09",46.7,47.01,45.71,46.02,107400.0],["2015-01-12",46.0,46.09,42.19,43.0,194300.0],["2015-01-13",43.0,45.87,42.05,43.78,133700.0],["2015-01-14",43.05,43.92,40.83,42.99,152800.0],["2015-01-15",43.33,43.33,41.27,41.67,66200.0],["2015-01-16",41.73,46.59,41.73,45.64,157000.0],["2015-01-20",45.64,46.31,42.92,43.11,63800.0],["2015-01-21",43.19,45.55,42.92,44.32,85500.0],["2015-01-22",44.86,45.49,43.43,44.51,56500.0],["2015-01-23",44.54,44.76,43.0,43.52,91400.0],["2015-01-26",43.61,44.96,43.31,44.33,112500.0],["2015-01-27",43.34,43.65,42.14,42.3,84400.0],["2015-01-28",42.51,42.94,41.2,42.0,95600.0],["2015-01-29",42.42,43.11,41.51,42.71,75500.0],["2015-01-30",42.43,44.49,42.43,44.22,98800.0],["2015-02-02",44.55,46.8,43.79,46.17,159500.0],["2015-02-03",46.46,50.23,46.46,49.56,111900.0],["2015-02-04",48.83,49.49,45.71,46.42,52800.0],["2015-02-05",46.48,48.16,46.09,47.4,85200.0],["2015-02-06",47.33,49.25,47.12,48.45,66400.0],["2015-02-09",48.25,51.5,48.25,50.17,97500.0],["2015-02-10",50.43,51.01,48.7,49.08,115100.0],["2015-02-11",48.76,49.92,48.6,49.48,56800.0],["2015-02-12",50.04,51.25,49.06,49.83,45800.0],["2015-02-13",50.16,51.75,49.97,51.65,55000.0],["2015-02-17",51.44,51.5,49.2,50.01,90800.0],["2015-02-18",49.68,50.65,49.12,50.27,57400.0],["2015-02-19",49.63,50.28,49.4,50.09,55600.0],["2015-02-20",50.01,51.3,49.0,50.89,55800.0],["2015-02-23",50.24,50.84,48.49,49.61,78200.0],["2015-02-24",49.94,50.52,49.5,50.25,36800.0],["2015-02-25",50.02,51.94,49.81,51.89,78900.0],["2015-02-26",51.9,55.44,51.03,54.82,156900.0],["2015-02-27",58.64,59.86,55.07,56.53,308000.0],["2015-03-02",56.81,58.63,55.76,57.81,101400.0],["2015-03-03",57.83,58.37,55.54,56.01,75800.0],["2015-03-04",56.0,57.1,54.52,57.0,140300.0],["2015-03-05",56.81,58.8,56.19,57.79,58600.0],["2015-03-06",57.59,59.0,57.49,58.68,224600.0],["2015-03-09",59.15,59.15,56.65,57.04,149100.0],["2015-03-10",56.22,58.47,55.38,57.65,137100.0],["2015-03-11",57.55,59.96,56.44,59.12,193700.0],["2015-03-12",59.28,61.35,58.79,61.18,165200.0],["2015-03-13",60.92,61.17,58.32,59.86,123200.0],["2015-03-16",60.0,60.0,58.12,58.79,86800.0],["2015-03-17",59.33,60.18,58.21,59.73,100200.0],["2015-03-18",59.59,63.82,58.98,63.39,136700.0],["2015-03-19",62.95,63.8,62.36,63.17,83400.0],["2015-03-20",63.71,66.61,63.05,64.71,100000.0],["2015-03-23",64.48,65.78,63.21,63.61,50700.0],["2015-03-24",63.8,65.0,63.03,63.85,38100.0],["2015-03-25",64.21,64.21,60.97,62.02,62400.0],["2015-03-26",62.13,62.65,60.5,61.94,48600.0],["2015-03-27",61.95,63.39,61.06,62.16,32800.0],["2015-03-30",62.75,63.6,61.63,63.57,45600.0],["2015-03-31",63.03,64.41,62.61,64.29,46200.0],["2015-04-01",64.15,65.0,63.38,64.84,44000.0],["2015-04-02",64.31,67.07,63.8,64.42,90200.0],["2015-04-06",64.18,66.38,64.0,66.29,72100.0],["2015-04-07",66.45,69.4,66.14,68.54,69200.0],["2015-04-08",68.5,69.35,66.07,66.79,96800.0],["2015-04-09",66.75,67.0,64.5,64.83,64100.0],["2015-04-10",65.82,65.82,64.75,65.01,82300.0],["2015-04-13",65.25,65.55,63.93,64.52,115300.0],["2015-04-14",64.8,67.45,64.16,67.24,124100.0],["2015-04-15",67.59,69.76,66.93,69.65,100100.0],["2015-04-16",69.18,69.79,67.62,68.16,141500.0],["2015-04-17",67.54,67.54,65.15,65.84,56700.0],["2015-04-20",66.02,66.96,65.41,66.18,41200.0],["2015-04-21",66.44,67.25,64.47,65.39,41500.0],["2015-04-22",65.65,66.37,63.62,64.15,80200.0],["2015-04-23",64.24,65.11,64.01,64.29,102800.0],["2015-04-24",64.29,64.99,63.55,64.1,54700.0],["2015-04-27",64.18,65.04,62.05,62.81,54700.0],["2015-04-28",63.24,64.54,62.4,64.35,36800.0],["2015-04-29",64.0,66.24,63.8,64.75,32400.0],["2015-04-30",64.74,65.39,63.08,63.8,80500.0],["2015-05-01",64.09,65.46,62.69,63.98,55800.0],["2015-05-04",64.01,65.49,63.78,63.99,85200.0],["2015-05-05",64.18,64.94,62.85,63.61,74400.0],["2015-05-06",64.14,67.08,64.0,65.44,207000.0],["2015-05-07",65.45,66.0,63.94,65.1,117300.0],["2015-05-08",67.25,67.25,57.77,58.42,246600.0],["2015-05-11",58.73,60.41,56.84,57.5,87700.0],["2015-05-12",57.41,57.41,55.66,56.64,110300.0],["2015-05-13",56.88,57.63,56.3,57.03,77300.0],["2015-05-14",57.31,58.0,56.1,56.9,52900.0],["2015-05-15",56.96,57.78,56.14,57.14,78900.0],["2015-05-18",57.36,57.45,55.95,56.39,103500.0],["2015-05-19",56.58,56.9,54.17,56.06,192100.0],["2015-05-20",56.06,56.42,55.48,56.04,39500.0],["2015-05-21",56.13,56.5,55.23,55.55,93400.0],["2015-05-22",55.33,56.2,54.26,55.39,98800.0],["2015-05-26",54.79,54.79,51.92,52.17,96000.0],["2015-05-27",51.83,53.16,50.82,53.03,77900.0],["2015-05-28",52.7,52.8,51.14,51.92,65000.0],["2015-05-29",52.1,55.48,51.88,55.0,207200.0],["2015-06-01",54.57,54.8,53.3,53.92,141600.0],["2015-06-02",53.83,54.0,52.37,53.2,151100.0],["2015-06-03",52.8,54.4,52.2,53.83,219000.0],["2015-06-04",53.69,54.22,52.39,53.53,96300.0],["2015-06-05",53.32,54.38,51.87,53.64,84200.0],["2015-06-08",53.6,54.25,52.61,53.19,62400.0],["2015-06-09",53.48,54.31,52.37,52.66,37500.0],["2015-06-10",52.78,54.51,52.78,53.15,44700.0],["2015-06-11",53.34,54.12,52.25,53.5,105700.0],["2015-06-12",53.36,54.78,53.0,54.31,58900.0],["2015-06-15",53.93,54.08,53.5,53.71,76900.0],["2015-06-16",53.49,54.07,53.0,53.28,55300.0],["2015-06-17",53.67,53.67,51.95,52.13,30900.0],["2015-06-18",52.09,53.2,51.63,52.99,63900.0],["2015-06-19",53.14,55.46,53.14,53.96,139700.0],["2015-06-22",54.61,54.61,52.87,53.88,53900.0],["2015-06-23",53.94,54.7,53.05,54.31,60000.0],["2015-06-24",53.99,54.15,51.43,52.01,97100.0],["2015-06-25",52.4,53.11,49.28,51.44,160300.0],["2015-06-26",52.98,54.96,52.75,54.95,219500.0],["2015-06-29",54.71,55.18,52.49,52.5,55200.0],["2015-06-30",52.6,54.23,52.6,54.02,47700.0],["2015-07-01",54.31,54.31,51.03,51.31,130100.0],["2015-07-02",51.19,52.13,50.62,51.31,65900.0],["2015-07-06",50.99,51.56,50.46,51.13,72400.0],["2015-07-07",51.0,51.85,49.53,51.64,79100.0],["2015-07-08",51.13,51.65,50.63,51.38,113600.0],["2015-07-09",51.85,52.41,50.75,51.0,71200.0],["2015-07-10",51.24,51.8,50.73,51.22,67700.0],["2015-07-13",51.25,52.38,50.95,52.31,63500.0],["2015-07-14",52.47,54.44,52.27,54.22,82500.0],["2015-07-15",54.12,54.12,51.08,51.63,92900.0],["2015-07-16",52.13,52.76,50.79,50.96,63200.0],["2015-07-17",51.11,51.48,50.31,51.04,44200.0],["2015-07-20",50.87,50.87,49.65,50.23,100800.0],["2015-07-21",50.13,50.68,49.68,50.58,117300.0],["2015-07-22",50.18,50.39,49.67,49.8,94700.0],["2015-07-23",49.8,49.8,45.25,45.38,200600.0],["2015-07-24",45.52,45.52,40.65,43.56,275300.0],["2015-07-27",42.92,42.92,41.38,41.59,62400.0],["2015-07-28",41.87,42.35,40.25,40.97,161900.0],["2015-07-29",41.11,42.65,41.11,42.09,158100.0],["2015-07-30",41.8,41.89,40.74,41.19,65500.0],["2015-07-31",41.41,41.99,40.71,41.48,151300.0],["2015-08-03",41.33,41.33,40.0,40.49,112800.0],["2015-08-04",40.4,41.7,40.1,40.81,151100.0],["2015-08-05",41.03,41.68,39.8,40.11,119500.0],["2015-08-06",35.0,38.0,34.58,36.26,893500.0],["2015-08-07",36.16,36.16,33.49,33.59,249500.0],["2015-08-10",33.62,35.31,32.5,34.24,163400.0],["2015-08-11",33.94,33.94,32.23,32.8,103100.0],["2015-08-12",32.75,33.37,32.2,32.89,82200.0],["2015-08-13",32.75,32.75,31.25,31.33,71800.0],["2015-08-14",31.44,32.56,31.28,32.04,107100.0],["2015-08-17",31.8,32.87,31.06,31.4,98200.0],["2015-08-18",31.07,31.2,29.41,29.92,160700.0],["2015-08-19",30.77,31.96,29.96,30.97,163700.0],["2015-08-20",30.67,31.61,30.55,30.82,150100.0],["2015-08-21",30.35,31.5,29.54,29.73,58400.0],["2015-08-24",28.0,29.89,27.19,28.64,84700.0],["2015-08-25",30.01,30.4,28.76,28.84,226700.0],["2015-08-26",29.36,29.95,28.1,29.1,150400.0],["2015-08-27",29.38,30.36,28.95,29.36,63800.0],["2015-08-28",29.11,30.85,29.09,30.65,61800.0],["2015-08-31",30.48,31.65,30.12,31.44,64000.0],["2015-09-01",30.93,31.97,30.58,30.91,184000.0],["2015-09-02",31.33,31.74,29.61,29.83,157800.0],["2015-09-03",29.85,30.26,28.86,29.1,97900.0],["2015-09-04",28.81,30.58,28.81,30.46,130000.0],["2015-09-08",30.9,30.9,29.16,29.36,126400.0],["2015-09-09",29.56,29.98,28.06,28.3,98200.0],["2015-09-10",28.17,29.85,28.09,29.35,146200.0],["2015-09-11",29.29,29.78,28.65,29.29,94700.0],["2015-09-14",29.25,29.81,28.64,29.07,103700.0],["2015-09-15",29.14,31.92,29.12,30.44,142000.0],["2015-09-16",30.4,31.25,29.9,30.9,92300.0],["2015-09-17",30.69,30.69,28.91,29.01,180800.0],["2015-09-18",28.89,28.89,27.48,27.99,196500.0],["2015-09-21",28.36,28.84,27.92,28.48,173800.0],["2015-09-22",28.18,28.28,27.26,28.01,153000.0],["2015-09-23",28.19,28.19,25.42,25.8,229300.0],["2015-09-24",25.51,26.13,24.28,25.85,115500.0],["2015-09-25",26.06,26.93,24.08,24.1,63600.0],["2015-09-28",23.89,23.89,22.73,22.87,83400.0],["2015-09-29",22.82,23.18,22.43,22.67,77000.0],["2015-09-30",22.71,23.26,22.09,22.71,76800.0],["2015-10-01",23.12,25.0,22.52,22.83,111100.0],["2015-10-02",22.7,24.4,22.08,22.7,170700.0],["2015-10-05",22.98,24.85,22.98,24.37,176100.0],["2015-10-06",24.6,25.56,23.99,24.33,94400.0],["2015-10-07",24.75,26.15,24.75,25.53,175800.0],["2015-10-08",25.42,28.51,25.42,28.17,136200.0],["2015-10-09",28.44,28.92,27.01,27.39,95700.0],["2015-10-12",27.4,27.74,24.94,25.03,80400.0],["2015-10-13",24.96,26.82,24.32,24.35,80700.0],["2015-10-14",24.42,27.92,24.41,25.54,128400.0],["2015-10-15",25.57,27.52,24.19,25.96,125600.0],["2015-10-16",26.11,27.33,24.0,24.48,107900.0],["2015-10-19",24.3,24.93,23.7,24.41,72400.0],["2015-10-20",24.42,26.19,24.07,24.27,53400.0],["2015-10-21",24.47,25.07,23.57,23.63,99400.0],["2015-10-22",23.66,24.11,22.57,22.76,88800.0],["2015-10-23",22.83,24.51,22.44,24.46,99700.0],["2015-10-26",24.31,25.6,22.75,24.23,86900.0],["2015-10-27",24.12,24.91,20.71,21.36,195600.0],["2015-10-28",20.21,20.24,17.86,18.59,365700.0],["2015-10-29",18.47,18.5,17.6,18.01,188900.0],["2015-10-30",17.98,18.49,17.7,18.04,182500.0],["2015-11-02",18.02,18.58,17.8,18.04,191300.0],["2015-11-03",17.91,18.89,17.9,18.6,222800.0],["2015-11-04",18.7,19.22,17.66,17.75,106000.0],["2015-11-05",17.72,18.09,16.75,17.81,117400.0],["2015-11-06",17.59,19.14,17.2,18.46,67900.0],["2015-11-09",18.48,18.85,17.09,17.65,88800.0],["2015-11-10",17.65,19.69,17.5,19.31,375100.0],["2015-11-11",19.32,19.32,17.97,18.83,133900.0],["2015-11-12",18.56,19.71,18.16,18.31,182200.0],["2015-11-13",18.31,19.16,18.2,18.56,82600.0],["2015-11-16",18.54,19.34,18.54,19.03,75200.0],["2015-11-17",18.54,19.53,18.54,19.2,142600.0],["2015-11-18",19.4,20.56,19.17,20.24,232000.0],["2015-11-19",20.69,20.93,19.4,20.15,113800.0],["2015-11-20",20.25,22.26,20.22,21.37,97100.0],["2015-11-23",21.44,22.48,20.74,21.56,56200.0],["2015-11-24",21.59,22.61,21.28,21.45,75800.0],["2015-11-25",21.32,22.15,21.02,21.79,71900.0],["2015-11-27",21.61,23.7,21.61,23.4,134500.0],["2015-11-30",23.53,24.93,23.17,23.54,103900.0],["2015-12-01",23.62,24.52,23.48,23.99,68300.0],["2015-12-02",23.98,24.5,22.32,23.2,76000.0],["2015-12-03",23.23,24.2,22.86,23.18,57800.0],["2015-12-04",23.2,24.1,22.91,23.53,93900.0],["2015-12-07",23.28,23.28,21.35,21.43,83300.0],["2015-12-08",21.17,21.5,20.78,21.03,35300.0],["2015-12-09",21.14,21.54,20.63,21.35,77900.0],["2015-12-10",21.32,23.1,21.25,23.01,58800.0],["2015-12-11",22.51,22.95,21.55,22.46,41500.0],["2015-12-14",22.42,22.7,21.16,21.32,91900.0],["2015-12-15",21.39,21.96,19.12,20.97,96300.0],["2015-12-16",21.03,22.7,20.15,21.71,46900.0],["2015-12-17",21.96,22.05,21.05,21.73,85000.0],["2015-12-18",21.69,21.99,21.03,21.4,60800.0],["2015-12-21",21.62,22.06,20.14,20.27,89600.0],["2015-12-22",20.24,21.5,19.57,19.98,118200.0],["2015-12-23",20.29,21.13,20.16,20.91,117600.0],["2015-12-24",21.12,21.12,20.01,20.84,63000.0],["2015-12-28",20.7,20.84,18.47,18.66,205300.0],["2015-12-29",18.85,19.38,18.0,18.06,102500.0],["2015-12-30",17.93,18.62,17.16,17.57,119800.0],["2015-12-31",17.58,18.25,16.76,18.25,101200.0],["2016-01-04",18.17,18.5,16.89,17.91,107400.0],["2016-01-05",17.99,19.52,17.3,18.05,90700.0],["2016-01-06",17.86,18.95,16.54,16.8,59100.0],["2016-01-07",16.45,16.62,15.4,15.5,103100.0],["2016-01-08",15.58,16.1,14.16,14.28,102600.0],["2016-01-11",14.46,14.69,13.81,14.45,88000.0],["2016-01-12",14.73,15.5,13.25,13.27,141800.0],["2016-01-13",13.45,14.0,13.23,13.43,74900.0],["2016-01-14",13.57,14.22,13.0,13.9,35400.0],["2016-01-15",13.5,13.58,12.94,13.23,182100.0],["2016-01-19",13.41,13.41,12.17,12.2,130200.0],["2016-01-20",12.0,14.12,12.0,13.81,102000.0],["2016-01-21",13.93,14.51,13.13,14.15,74000.0],["2016-01-22",14.58,14.95,14.24,14.52,94400.0],["2016-01-25",14.23,14.23,12.12,12.26,105300.0],["2016-01-26",12.32,12.51,12.02,12.22,100300.0],["2016-01-27",12.23,12.29,11.8,11.85,93600.0],["2016-01-28",12.38,12.53,11.82,11.9,32600.0],["2016-01-29",11.92,12.77,11.8,11.95,68900.0],["2016-02-01",11.8,12.09,11.46,11.84,57200.0],["2016-02-02",11.63,12.22,10.96,11.07,33500.0],["2016-02-03",11.26,11.35,10.75,11.25,142100.0],["2016-02-04",11.39,12.61,11.29,11.97,85000.0],["2016-02-05",11.96,12.41,11.72,11.74,86900.0],["2016-02-08",11.66,11.66,10.75,10.96,30400.0],["2016-02-09",10.59,11.36,10.52,10.69,51800.0],["2016-02-10",10.71,10.79,10.43,10.52,61500.0],["2016-02-11",10.47,11.0,10.16,10.46,51200.0],["2016-02-12",10.64,11.45,9.8,9.95,73400.0],["2016-02-16",10.22,10.93,9.79,9.99,75000.0],["2016-02-17",10.13,11.36,9.78,11.14,86100.0],["2016-02-18",11.35,11.54,10.9,11.38,59800.0],["2016-02-19",11.5,11.99,11.0,11.37,75300.0],["2016-02-22",11.65,11.65,10.59,10.76,90700.0],["2016-02-23",9.5,9.55,7.63,8.83,309200.0],["2016-02-24",9.0,9.41,8.4,9.08,168500.0],["2016-02-25",9.06,9.47,8.79,9.21,141600.0],["2016-02-26",9.49,12.13,9.24,9.51,231100.0],["2016-02-29",9.66,10.35,9.66,10.0,124200.0],["2016-03-01",10.1,10.61,10.0,10.31,140900.0],["2016-03-02",10.39,10.76,10.04,10.65,124900.0],["2016-03-03",10.76,11.31,10.69,11.0,94900.0],["2016-03-04",11.24,12.27,10.89,10.97,154600.0],["2016-03-07",11.09,12.22,11.09,11.99,121900.0],["2016-03-08",11.86,12.09,11.51,11.82,75300.0],["2016-03-09",11.91,12.65,11.01,12.06,99100.0],["2016-03-10",12.18,12.62,11.86,12.0,97400.0],["2016-03-11",11.92,11.92,10.8,10.87,107300.0],["2016-03-14",10.98,11.57,10.26,11.02,152500.0],["2016-03-15",10.84,11.05,10.18,10.57,76000.0],["2016-03-16",10.58,11.08,10.35,10.8,37900.0],["2016-03-17",10.83,11.6,10.49,10.96,54900.0],["2016-03-18",10.95,11.47,10.66,11.15,78600.0],["2016-03-21",11.17,11.49,11.02,11.16,67100.0],["2016-03-22",11.11,11.4,10.92,11.0,48300.0],["2016-03-23",10.84,11.9,10.17,10.23,108200.0],["2016-03-24",10.17,10.84,10.17,10.8,26600.0],["2016-03-28",11.1,11.63,10.96,11.56,29100.0],["2016-03-29",11.46,12.49,11.25,12.42,51900.0],["2016-03-30",12.64,12.87,12.18,12.34,55000.0],["2016-03-31",12.45,14.56,12.21,13.8,102300.0],["2016-04-01",13.81,13.81,12.99,13.03,55200.0],["2016-04-04",13.27,13.54,13.15,13.41,45000.0],["2016-04-05",13.24,13.3,12.8,12.93,26800.0],["2016-04-06",12.98,13.3,12.65,13.25,33100.0],["2016-04-07",13.22,13.22,12.26,12.33,36000.0],["2016-04-08",12.59,12.94,12.0,12.33,48200.0],["2016-04-11",12.5,12.5,12.0,12.06,25400.0],["2016-04-12",12.0,12.59,11.91,12.44,24200.0],["2016-04-13",12.53,14.38,12.44,13.89,59000.0],["2016-04-14",14.02,14.02,12.77,13.65,90400.0],["2016-04-15",13.78,14.48,12.88,13.96,65400.0],["2016-04-18",14.0,14.14,13.8,13.97,60600.0],["2016-04-19",14.27,14.27,13.77,13.89,38500.0],["2016-04-20",13.81,14.13,13.5,13.96,23300.0],["2016-04-21",14.1,14.54,13.8,13.95,73100.0],["2016-04-22",13.97,14.19,13.86,13.96,31500.0],["2016-04-25",13.95,13.95,13.16,13.33,32000.0],["2016-04-26",13.5,13.8,13.19,13.52,70400.0],["2016-04-27",13.55,13.76,13.25,13.51,43200.0],["2016-04-28",13.5,13.65,12.75,12.77,37500.0],["2016-04-29",12.9,13.15,12.7,12.95,52900.0],["2016-05-02",13.05,13.06,12.45,12.65,56700.0],["2016-05-03",12.49,12.49,11.58,11.64,40200.0],["2016-05-04",11.52,12.0,11.2,11.48,64400.0],["2016-05-05",11.62,11.99,11.6,11.76,35300.0],["2016-05-06",11.75,11.75,10.71,11.03,47000.0],["2016-05-09",11.15,11.69,10.71,10.92,42100.0],["2016-05-10",10.0,13.49,10.0,13.45,111400.0],["2016-05-11",13.14,13.65,12.6,13.25,54300.0],["2016-05-12",13.41,13.49,12.49,12.66,37400.0],["2016-05-13",12.79,13.7,12.7,13.24,57400.0],["2016-05-16",13.41,13.54,12.93,13.12,45400.0],["2016-05-17",13.05,13.59,12.66,12.83,39800.0],["2016-05-18",12.74,13.75,12.67,13.08,44400.0],["2016-05-19",13.08,13.29,12.54,13.18,18200.0],["2016-05-20",13.25,14.35,13.09,13.97,62200.0],["2016-05-23",14.04,14.18,13.99,14.15,39200.0],["2016-05-24",14.29,15.83,13.48,15.32,79000.0],["2016-05-25",15.44,15.69,15.13,15.38,91900.0],["2016-05-26",15.46,15.66,14.71,15.11,27700.0],["2016-05-27",15.0,15.77,14.12,15.76,44200.0],["2016-05-31",15.73,16.66,15.73,16.22,83000.0],["2016-06-01",16.1,16.9,16.0,16.77,70700.0],["2016-06-02",16.53,17.75,16.53,17.18,64500.0],["2016-06-03",17.22,17.81,17.05,17.55,45900.0],["2016-06-06",17.68,18.7,17.57,18.5,61800.0],["2016-06-07",18.45,19.5,17.54,17.64,88200.0],["2016-06-08",18.07,18.95,16.98,17.18,62300.0],["2016-06-09",17.11,17.3,16.39,16.93,63900.0],["2016-06-10",16.66,17.04,16.4,16.47,93100.0],["2016-06-13",16.28,16.39,15.87,16.06,36500.0],["2016-06-14",15.82,16.65,15.82,16.6,42200.0],["2016-06-15",16.64,17.33,16.29,16.77,30400.0],["2016-06-16",16.78,17.68,16.18,17.59,98800.0],["2016-06-17",17.65,18.49,16.88,17.08,53800.0],["2016-06-20",17.25,17.86,17.2,17.47,50500.0],["2016-06-21",17.64,17.64,16.8,17.0,65400.0],["2016-06-22",16.9,16.99,16.5,16.68,69200.0],["2016-06-23",16.99,17.99,16.55,17.88,91200.0],["2016-06-24",16.77,17.79,16.17,17.63,149200.0],["2016-06-27",17.22,17.63,15.75,16.54,76800.0],["2016-06-28",16.79,17.16,16.11,16.73,17700.0],["2016-06-29",17.04,17.36,16.45,17.09,22300.0],["2016-06-30",17.25,18.0,17.25,17.85,33400.0],["2016-07-01",17.78,19.15,17.25,18.46,29200.0],["2016-07-05",18.36,18.36,17.43,17.44,21100.0],["2016-07-06",17.28,17.87,17.22,17.82,24700.0],["2016-07-07",17.99,19.04,16.92,17.17,37700.0],["2016-07-08",17.85,19.64,17.3,19.57,67400.0],["2016-07-11",19.73,19.8,19.11,19.37,17500.0],["2016-07-12",19.76,20.85,19.73,20.07,26900.0],["2016-07-13",20.2,20.97,19.28,19.68,24100.0],["2016-07-14",19.94,20.3,18.7,19.77,21500.0],["2016-07-15",19.89,19.89,19.05,19.26,36000.0],["2016-07-18",19.24,20.34,18.98,19.68,27600.0],["2016-07-19",19.67,19.67,19.0,19.03,24900.0],["2016-07-20",19.06,19.1,18.16,18.4,29200.0],["2016-07-21",18.45,18.45,17.1,17.21,29300.0],["2016-07-22",17.21,17.44,17.08,17.34,7800.0],["2016-07-25",17.35,17.54,16.75,16.78,18000.0],["2016-07-26",16.75,17.37,16.71,17.28,39100.0],["2016-07-27",17.86,17.9,17.38,17.75,19300.0],["2016-07-28",17.69,17.79,17.34,17.55,9700.0],["2016-07-29",17.41,18.19,16.82,17.59,24400.0],["2016-08-01",17.75,17.75,17.27,17.68,36900.0],["2016-08-02",16.82,17.51,16.0,16.0,51700.0],["2016-08-03",16.11,16.48,15.63,15.96,80500.0],["2016-08-04",16.44,16.44,12.91,14.3,139900.0],["2016-08-05",14.41,14.75,13.29,13.84,73600.0],["2016-08-08",13.99,16.28,13.1,15.8,76200.0],["2016-08-09",15.76,15.9,14.78,14.91,44100.0],["2016-08-10",14.8,15.21,14.35,14.54,42500.0],["2016-08-11",14.54,15.17,14.29,14.85,56300.0],["2016-08-12",14.97,15.32,14.65,15.31,65800.0],["2016-08-15",15.3,15.81,15.3,15.43,35300.0],["2016-08-16",14.98,15.5,13.0,13.91,251600.0],["2016-08-17",13.79,13.91,13.5,13.78,111100.0],["2016-08-18",13.65,14.2,13.52,13.59,53000.0],["2016-08-19",13.53,14.69,11.73,12.01,84300.0],["2016-08-22",12.0,12.56,11.77,11.96,82600.0],["2016-08-23",12.02,12.21,11.24,11.45,116600.0],["2016-08-24",11.5,11.93,11.39,11.55,63800.0],["2016-08-25",11.41,12.09,11.25,11.35,67200.0],["2016-08-26",12.0,12.38,11.61,12.1,165400.0],["2016-08-29",12.15,12.71,11.93,12.17,71800.0],["2016-08-30",12.31,12.31,11.58,11.84,49700.0],["2016-08-31",11.82,12.93,11.44,11.64,55000.0],["2016-09-01",11.68,11.93,11.28,11.88,37500.0],["2016-09-02",12.12,12.49,11.91,12.41,36100.0],["2016-09-06",12.57,12.96,12.15,12.76,52000.0],["2016-09-07",12.76,13.42,12.39,12.44,37900.0],["2016-09-08",12.53,12.78,12.28,12.38,40800.0],["2016-09-09",12.21,12.59,11.54,11.54,61400.0],["2016-09-12",11.27,11.93,11.27,11.69,67200.0],["2016-09-13",11.65,12.69,11.12,11.12,63400.0],["2016-09-14",11.39,11.64,10.83,10.95,37200.0],["2016-09-15",10.95,12.41,10.95,11.23,32800.0],["2016-09-16",11.21,11.44,10.91,10.97,51400.0],["2016-09-19",11.1,11.49,10.75,10.98,32200.0],["2016-09-20",11.16,11.32,10.86,10.86,57000.0],["2016-09-21",10.95,11.06,10.31,10.36,53800.0],["2016-09-22",10.62,11.18,10.62,10.9,91000.0],["2016-09-23",10.9,11.33,10.75,10.89,48400.0],["2016-09-26",10.67,11.24,10.32,10.48,27100.0],["2016-09-27",10.36,10.58,10.24,10.36,19000.0],["2016-09-28",10.3,10.7,10.16,10.45,36900.0],["2016-09-29",10.45,10.94,10.35,10.49,55300.0],["2016-09-30",10.49,10.78,10.16,10.25,68400.0],["2016-10-03",10.25,10.68,10.08,10.64,38500.0],["2016-10-04",10.82,11.07,10.57,10.87,47700.0],["2016-10-05",11.01,11.5,10.84,11.0,62600.0],["2016-10-06",11.08,11.53,10.92,11.47,25900.0],["2016-10-07",11.36,12.46,10.58,11.06,28400.0],["2016-10-10",11.13,11.27,10.79,10.97,28300.0],["2016-10-11",10.9,11.1,9.85,10.01,101300.0],["2016-10-12",10.05,10.28,9.76,9.91,43700.0],["2016-10-13",9.95,10.37,9.84,10.24,72600.0],["2016-10-14",11.74,11.74,10.36,10.55,83200.0],["2016-10-17",10.58,10.73,10.37,10.46,14400.0],["2016-10-18",10.5,11.17,10.42,10.49,28500.0],["2016-10-19",10.5,10.67,10.3,10.48,41200.0],["2016-10-20",10.42,10.7,10.14,10.48,53900.0],["2016-10-21",10.24,10.36,9.99,10.04,39000.0],["2016-10-24",10.1,10.99,9.93,9.97,25500.0],["2016-10-25",9.88,10.53,9.52,9.87,77600.0],["2016-10-26",9.68,9.98,9.53,9.59,29100.0],["2016-10-27",9.67,9.67,9.06,9.2,53400.0],["2016-10-28",9.11,10.02,9.11,9.43,23600.0],["2016-10-31",9.37,10.09,9.37,9.55,39000.0],["2016-11-01",9.69,9.97,9.13,9.34,38900.0],["2016-11-02",8.76,9.27,8.32,8.45,173900.0],["2016-11-03",8.39,8.95,8.39,8.45,36000.0],["2016-11-04",8.56,9.4,8.56,9.2,45800.0],["2016-11-07",9.59,10.99,9.51,10.68,94200.0],["2016-11-08",11.09,11.09,10.31,10.5,23700.0],["2016-11-09",10.26,11.02,9.07,10.7,72300.0],["2016-11-10",10.86,11.87,10.46,11.75,89200.0],["2016-11-11",11.64,12.45,11.57,12.44,62800.0],["2016-11-14",13.1,14.91,12.82,13.99,191200.0],["2016-11-15",14.26,14.6,12.85,12.93,88900.0],["2016-11-16",12.93,13.42,11.83,12.06,78600.0],["2016-11-17",12.47,12.55,11.72,11.8,35900.0],["2016-11-18",11.91,12.52,11.8,12.43,31000.0],["2016-11-21",12.66,13.32,12.26,13.03,53900.0],["2016-11-22",13.29,13.49,13.13,13.35,41300.0],["2016-11-23",13.46,14.15,13.2,14.04,29100.0],["2016-11-25",14.01,14.3,13.68,13.98,28700.0],["2016-11-28",14.17,14.2,13.81,13.97,41700.0],["2016-11-29",14.0,14.0,12.49,12.86,83700.0],["2016-11-30",13.06,13.34,12.88,12.91,18600.0],["2016-12-01",13.25,13.58,12.3,12.49,46600.0],["2016-12-02",12.51,12.89,11.8,12.2,52500.0],["2016-12-05",12.25,12.47,11.85,11.99,45900.0],["2016-12-06",12.0,12.4,12.0,12.22,24600.0],["2016-12-07",12.31,12.38,11.91,12.01,48400.0],["2016-12-08",12.03,12.22,11.89,12.01,38500.0],["2016-12-09",12.05,12.43,11.85,11.99,18000.0],["2016-12-12",12.09,12.5,11.83,11.93,62000.0],["2016-12-13",11.9,12.06,11.68,11.85,58700.0],["2016-12-14",11.74,11.98,10.87,10.99,48400.0],["2016-12-15",11.01,11.34,10.81,10.91,44900.0],["2016-12-16",11.01,11.05,10.7,10.8,34600.0],["2016-12-19",10.78,10.99,10.22,10.44,61400.0],["2016-12-20",10.61,10.99,10.06,10.14,60400.0],["2016-12-21",10.26,10.89,9.92,10.19,84800.0],["2016-12-22",10.34,11.0,10.34,10.88,36000.0],["2016-12-23",9.91,10.27,9.04,9.58,287000.0],["2016-12-27",9.55,9.57,9.09,9.14,80100.0],["2016-12-28",9.13,9.27,8.17,8.18,99500.0],["2016-12-29",8.39,8.85,8.05,8.1,125300.0],["2016-12-30",8.14,8.25,7.39,7.5,166000.0],["2017-01-03",7.7,8.37,7.7,8.25,84900.0],["2017-01-04",8.75,8.98,7.86,8.28,129200.0],["2017-01-05",8.3,8.38,6.71,7.32,257300.0],["2017-01-06",7.35,7.62,7.25,7.43,90200.0],["2017-01-09",7.5,7.5,7.0,7.08,71100.0],["2017-01-10",7.13,7.28,7.0,7.27,50200.0],["2017-01-11",7.28,7.46,7.11,7.14,25400.0],["2017-01-12",7.16,7.43,6.88,7.33,56200.0],["2017-01-13",7.4,7.53,7.04,7.5,41900.0],["2017-01-17",8.0,8.01,7.51,7.62,217100.0],["2017-01-18",7.5,7.93,7.32,7.79,113600.0],["2017-01-19",7.95,7.98,7.35,7.49,98800.0],["2017-01-20",7.43,7.65,7.24,7.32,49600.0],["2017-01-23",7.32,7.52,6.83,6.98,61500.0],["2017-01-24",7.01,7.19,6.92,7.0,48600.0],["2017-01-25",7.1,7.61,7.1,7.37,118500.0],["2017-01-26",7.39,7.54,7.11,7.27,27800.0],["2017-01-27",7.45,7.53,7.3,7.44,16600.0],["2017-01-30",7.43,7.47,6.99,7.09,32900.0],["2017-01-31",7.13,7.47,7.08,7.4,23800.0],["2017-02-01",7.5,7.6,7.34,7.58,65700.0],["2017-02-02",7.51,7.6,7.25,7.45,39100.0],["2017-02-03",7.54,7.65,2.76,2.8,1572500.0],["2017-02-06",4.22,4.25,3.25,3.7,1832400.0],["2017-02-07",3.65,3.8,3.32,3.75,444900.0],["2017-02-08",3.7,3.79,3.35,3.41,166500.0],["2017-02-09",3.38,3.45,3.22,3.23,280100.0],["2017-02-10",3.23,3.27,2.87,3.07,277500.0],["2017-02-13",3.07,3.75,3.05,3.63,303800.0],["2017-02-14",3.68,3.82,3.41,3.58,196000.0],["2017-02-15",3.52,3.8,3.51,3.8,242000.0],["2017-02-16",4.25,7.85,4.15,6.24,4192800.0],["2017-02-17",5.83,6.73,5.4,6.38,670100.0],["2017-02-21",6.35,6.38,5.0,5.1,349800.0],["2017-02-22",5.54,5.54,4.85,4.98,224200.0],["2017-02-23",4.91,5.12,4.56,4.79,146200.0],["2017-02-24",4.72,5.07,4.7,5.05,73700.0],["2017-02-27",5.32,5.47,4.8,5.31,209300.0],["2017-02-28",5.2,5.45,5.0,5.3,101200.0],["2017-03-01",5.5,5.61,5.12,5.38,172400.0],["2017-03-02",5.55,5.75,5.39,5.67,122000.0],["2017-03-03",5.78,6.08,5.73,5.94,178600.0],["2017-03-06",5.9,6.25,5.45,5.5,207600.0],["2017-03-07",5.45,5.87,5.41,5.74,65600.0],["2017-03-08",6.23,6.23,5.5,5.51,60700.0],["2017-03-09",5.46,5.69,5.32,5.38,67900.0],["2017-03-10",5.39,5.97,5.39,5.74,80000.0],["2017-03-13",5.76,5.89,5.42,5.65,48000.0],["2017-03-14",5.59,5.82,5.39,5.75,51000.0],["2017-03-15",5.68,5.84,5.48,5.81,58400.0],["2017-03-16",5.8,6.05,5.62,6.05,85000.0],["2017-03-17",6.03,6.05,5.58,5.58,139800.0],["2017-03-20",5.63,6.11,5.62,5.95,81700.0],["2017-03-21",6.1,6.1,5.72,5.97,80900.0],["2017-03-22",6.1,6.1,5.75,5.79,42400.0],["2017-03-23",5.77,6.5,5.74,6.48,135800.0],["2017-03-24",6.67,6.75,6.31,6.33,145500.0],["2017-03-27",6.35,6.55,6.25,6.4,75400.0],["2017-03-28",10.24,10.78,7.8,8.5,2228500.0],["2017-03-29",8.25,8.92,7.66,8.59,317300.0],["2017-03-30",8.31,9.39,8.05,9.33,249600.0],["2017-03-31",9.14,11.18,8.8,10.09,804800.0],["2017-04-03",10.15,11.88,10.15,11.01,475800.0],["2017-04-04",10.84,11.2,9.59,10.14,189100.0],["2017-04-05",10.12,10.26,9.68,9.84,71300.0],["2017-04-06",9.75,9.81,9.04,9.35,107600.0],["2017-04-07",9.07,9.5,8.83,9.39,162000.0],["2017-04-10",9.29,9.5,8.94,9.02,103600.0],["2017-04-11",8.96,9.18,8.78,9.05,47800.0],["2017-04-12",8.97,9.15,8.61,9.0,104100.0],["2017-04-13",9.0,9.1,8.87,9.03,34500.0],["2017-04-17",9.01,9.15,8.94,9.14,50700.0],["2017-04-18",9.1,9.1,5.83,6.29,2139700.0],["2017-04-19",5.68,7.47,5.6,7.25,1305900.0],["2017-04-20",7.45,7.49,6.99,7.32,187100.0],["2017-04-21",7.25,7.7,7.0,7.0,128800.0],["2017-04-24",7.1,7.3,7.05,7.1,100700.0],["2017-04-25",7.1,7.49,7.06,7.49,44600.0],["2017-04-26",7.47,7.9,7.47,7.73,52200.0],["2017-04-27",7.73,8.15,7.66,8.15,80300.0],["2017-04-28",8.19,8.5,8.02,8.5,49300.0],["2017-05-01",8.6,9.15,8.48,9.05,30300.0],["2017-05-02",9.0,9.04,8.88,9.0,47400.0],["2017-05-03",9.01,9.16,8.68,8.85,54700.0],["2017-05-04",8.75,9.0,8.75,9.0,33600.0],["2017-05-05",8.77,9.05,8.77,9.05,15700.0],["2017-05-08",8.89,9.15,8.75,9.15,11700.0],["2017-05-09",9.1,9.3,9.0,9.22,53300.0],["2017-05-10",9.3,9.45,9.3,9.39,15100.0],["2017-05-11",9.45,10.2,9.45,10.0,35100.0],["2017-05-12",10.0,10.25,9.65,10.0,10200.0],["2017-05-15",10.0,10.2,10.0,10.0,11400.0],["2017-05-16",10.1,10.25,9.45,9.45,21400.0],["2017-05-17",9.5,10.1,9.5,9.96,14000.0],["2017-05-18",9.9,9.9,9.0,9.0,60500.0],["2017-05-19",9.35,9.95,9.06,9.06,21800.0],["2017-05-22",9.4,10.0,9.08,10.0,22000.0],["2017-05-23",9.25,9.98,9.25,9.96,9400.0],["2017-05-24",9.94,10.13,9.49,10.04,22200.0],["2017-05-25",10.05,10.98,9.99,10.77,21600.0],["2017-05-26",10.77,11.5,10.77,11.3,14900.0],["2017-05-30",11.25,11.51,11.0,11.15,5900.0],["2017-05-31",11.35,11.5,11.15,11.45,12600.0],["2017-06-01",11.45,11.45,10.8,10.82,11400.0],["2017-06-02",11.1,11.3,11.0,11.0,10100.0],["2017-06-05",11.1,11.11,11.0,11.11,3000.0],["2017-06-06",11.15,11.24,11.11,11.15,6800.0],["2017-06-07",11.15,11.21,10.8,10.8,4500.0],["2017-06-08",10.91,10.91,9.26,9.31,10500.0],["2017-06-09",9.4,10.4,9.4,10.09,7800.0],["2017-06-12",10.08,10.08,10.0,10.0,4200.0],["2017-06-13",9.9,9.95,9.4,9.61,27100.0],["2017-06-14",9.65,9.66,9.25,9.26,9900.0],["2017-06-15",9.36,9.36,8.85,8.85,5000.0],["2017-06-16",9.25,9.25,8.3,8.8,15500.0],["2017-06-19",8.78,8.9,8.28,8.8,10400.0],["2017-06-20",8.45,9.36,8.45,9.25,6200.0],["2017-06-21",9.1,9.25,9.1,9.25,1000.0],["2017-06-22",9.24,9.24,9.24,9.24,200.0],["2017-06-23",9.1,9.3,9.05,9.1,20600.0],["2017-06-26",9.1,9.1,8.7,8.7,7400.0],["2017-06-27",8.6,8.7,8.4,8.65,17500.0],["2017-06-28",8.4,8.5,8.25,8.25,10300.0],["2017-06-29",8.15,8.25,8.15,8.25,5000.0],["2017-06-30",8.19,8.9,8.19,8.9,6300.0],["2017-07-03",8.35,8.63,8.35,8.6,2400.0],["2017-07-05",8.35,8.56,7.82,8.2,6900.0],["2017-07-06",8.2,8.2,8.01,8.01,1600.0],["2017-07-07",8.02,8.3,7.95,8.15,2600.0],["2017-07-10",8.2,8.75,8.01,8.01,8700.0],["2017-07-11",8.01,8.01,7.67,8.0,23000.0],["2017-07-12",7.91,7.91,7.66,7.7,6900.0],["2017-07-13",7.8,7.85,7.65,7.66,7600.0],["2017-07-14",7.66,8.0,7.66,7.92,4600.0],["2017-07-17",8.0,8.8,7.95,8.8,8400.0],["2017-07-18",8.9,9.45,8.8,9.45,10100.0],["2017-07-19",9.45,9.85,9.45,9.85,7500.0],["2017-07-20",9.65,9.75,9.25,9.75,4200.0],["2017-07-21",9.25,9.88,9.04,9.88,2700.0],["2017-07-24",9.88,9.88,9.0,9.75,11900.0],["2017-07-25",9.74,9.88,9.61,9.88,4200.0],["2017-07-26",9.88,9.91,9.05,9.91,5000.0],["2017-07-27",9.95,10.0,9.85,9.88,7300.0],["2017-07-28",9.88,10.09,9.76,10.09,3300.0],["2017-07-31",10.18,10.25,9.75,10.0,3600.0],["2017-08-01",9.75,9.8,9.75,9.8,500.0],["2017-08-02",9.9,10.1,9.85,10.1,15700.0],["2017-08-03",10.05,10.05,9.7,9.7,1600.0],["2017-08-04",10.1,10.1,9.15,9.6,2200.0],["2017-08-07",9.65,9.65,9.65,9.65,1400.0],["2017-08-08",9.15,9.2,8.95,9.05,2900.0],["2017-08-09",9.1,9.2,9.05,9.05,3800.0],["2017-08-10",9.05,9.15,9.05,9.1,2400.0],["2017-08-11",9.1,9.15,9.1,9.1,1100.0],["2017-08-14",9.05,9.05,9.0,9.0,4800.0],["2017-08-15",9.0,9.0,8.95,8.95,7800.0],["2017-08-16",8.96,8.98,8.95,8.95,1400.0],["2017-08-17",9.0,9.0,8.8,8.9,6000.0],["2017-08-18",8.88,8.88,8.25,8.75,6500.0],["2017-08-21",8.7,8.7,8.35,8.35,800.0],["2017-08-22",8.66,8.66,8.26,8.5,2400.0],["2017-08-23",8.5,8.5,8.5,8.5,0.0],["2017-08-24",8.5,8.5,8.3,8.4,6000.0],["2017-08-25",8.4,8.5,8.4,8.42,2300.0],["2017-08-28",8.42,8.5,8.37,8.5,22500.0],["2017-08-29",8.3,8.56,8.3,8.5,5900.0],["2017-08-30",8.45,8.45,8.45,8.45,1400.0],["2017-08-31",8.45,8.5,8.45,8.5,5700.0],["2017-09-01",8.6,8.6,8.5,8.5,2200.0],["2017-09-05",8.55,8.6,8.55,8.6,6200.0],["2017-09-06",8.56,8.56,8.55,8.55,1400.0],["2017-09-07",8.55,8.55,8.21,8.21,1800.0],["2017-09-08",8.23,8.36,8.15,8.36,1700.0],["2017-09-11",8.36,8.36,8.25,8.25,400.0],["2017-09-12",8.35,8.95,8.35,8.8,6500.0],["2017-09-13",8.81,10.0,8.81,10.0,13100.0],["2017-09-14",9.88,9.88,9.75,9.75,800.0],["2017-09-15",9.0,9.7,9.0,9.5,3700.0],["2017-09-18",9.5,9.5,9.5,9.5,1700.0],["2017-09-19",9.5,9.5,9.5,9.5,0.0],["2017-09-20",9.5,9.5,9.5,9.5,0.0],["2017-09-21",9.31,9.5,9.3,9.5,4800.0],["2017-09-22",9.7,9.97,9.7,9.96,5100.0],["2017-09-25",9.35,9.35,9.35,9.35,900.0],["2017-09-26",9.5,9.5,9.35,9.5,7100.0],["2017-09-27",9.5,9.7,8.01,9.1,7100.0],["2017-09-28",9.1,9.1,8.51,8.85,4500.0],["2017-09-29",8.52,8.85,8.5,8.7,2300.0],["2017-10-02",8.7,8.7,8.7,8.7,0.0],["2017-10-03",8.7,8.85,8.55,8.8,1100.0],["2017-10-04",8.85,9.25,8.85,8.95,7900.0],["2017-10-05",9.23,9.23,9.01,9.1,700.0],["2017-10-06",9.0,9.3,8.9,9.2,4800.0],["2017-10-09",9.2,9.2,9.0,9.0,3300.0],["2017-10-10",8.8,9.03,8.8,9.03,7700.0],["2017-10-11",9.16,9.25,9.15,9.25,3100.0],["2017-10-12",9.2,9.2,8.85,9.01,3300.0],["2017-10-13",9.09,9.1,8.99,8.99,9000.0],["2017-10-16",8.99,9.3,8.99,9.23,2000.0],["2017-10-17",9.15,9.3,9.05,9.15,9000.0],["2017-10-18",9.3,9.55,9.3,9.55,5200.0],["2017-10-19",9.6,9.75,9.35,9.65,20200.0],["2017-10-20",9.75,10.0,9.75,10.0,10000.0],["2017-10-23",10.0,10.0,9.85,9.9,5800.0],["2017-10-24",9.99,10.0,9.75,9.75,5200.0],["2017-10-25",9.75,9.75,9.5,9.75,10700.0],["2017-10-26",9.75,9.75,9.5,9.75,4500.0],["2017-10-27",9.75,10.0,9.75,10.0,7700.0],["2017-10-30",9.8,9.9,9.8,9.9,5500.0],["2017-10-31",9.6,9.75,9.6,9.75,1400.0],["2017-11-01",9.75,9.97,9.5,9.97,2500.0],["2017-11-02",10.0,10.0,9.8,10.0,4100.0],["2017-11-03",10.0,10.0,9.9,10.0,11300.0],["2017-11-06",10.07,10.07,9.9,10.0,2200.0],["2017-11-07",9.47,10.15,9.47,10.15,10500.0],["2017-11-08",10.0,10.25,9.95,10.25,5600.0],["2017-11-09",10.25,10.25,10.25,10.25,12800.0],["2017-11-10",10.3,10.3,10.25,10.3,2800.0],["2017-11-13",10.2,10.3,10.16,10.3,5700.0],["2017-11-14",10.3,10.3,8.76,10.13,9100.0],["2017-11-15",10.13,10.13,9.76,10.0,7300.0],["2017-11-16",10.0,10.1,9.7,9.9,6900.0],["2017-11-17",10.0,10.0,9.9,9.9,4000.0],["2017-11-20",10.0,10.0,9.1,9.5,14500.0],["2017-11-21",9.74,9.75,9.25,9.49,10600.0],["2017-11-22",9.3,9.75,9.01,9.75,21200.0],["2017-11-24",9.75,9.75,9.75,9.75,3600.0],["2017-11-27",9.76,9.76,9.75,9.75,1300.0],["2017-11-28",8.75,9.0,8.75,8.9,4400.0],["2017-11-29",8.75,8.85,8.3,8.6,12200.0],["2017-11-30",8.85,8.85,8.01,8.5,13100.0],["2017-12-01",8.45,8.45,8.01,8.15,7500.0],["2017-12-04",8.18,8.25,8.17,8.2,10800.0],["2017-12-05",8.17,8.17,6.97,8.0,9200.0],["2017-12-06",7.5,7.6,7.41,7.5,23100.0],["2017-12-07",7.48,7.56,6.6,7.1,24200.0],["2017-12-08",7.41,7.76,7.25,7.41,13700.0],["2017-12-11",7.35,7.35,7.15,7.25,8400.0],["2017-12-12",7.28,7.28,7.0,7.05,7600.0],["2017-12-13",7.18,7.3,7.0,7.0,6800.0],["2017-12-14",7.03,7.3,6.9,7.3,7100.0],["2017-12-15",7.1,7.4,7.1,7.3,5400.0],["2017-12-18",7.2,7.2,5.85,6.5,16400.0],["2017-12-19",6.7,7.1,6.5,6.5,11000.0],["2017-12-20",6.5,6.5,6.44,6.44,3800.0],["2017-12-21",6.42,6.45,6.25,6.35,20400.0],["2017-12-22",6.25,6.45,6.15,6.45,10800.0],["2017-12-26",6.25,6.7,6.0,6.7,2500.0],["2017-12-27",6.7,6.86,6.7,6.7,3300.0],["2017-12-28",6.7,7.51,6.7,7.5,5200.0],["2017-12-29",7.51,8.0,7.0,7.5,3300.0],["2018-01-02",7.5,7.63,7.5,7.63,500.0],["2018-01-03",7.75,7.8,7.5,7.8,1000.0],["2018-01-04",7.8,7.8,7.8,7.8,0.0],["2018-01-05",7.5,7.8,7.5,7.8,700.0],["2018-01-08",7.8,7.8,7.8,7.8,0.0],["2018-01-09",7.77,7.77,7.01,7.75,8300.0],["2018-01-10",7.5,7.5,7.5,7.5,100.0],["2018-01-11",7.35,8.3,7.06,7.61,8600.0],["2018-01-12",7.61,7.61,7.61,7.61,0.0],["2018-01-16",8.0,8.35,8.0,8.35,1200.0],["2018-01-17",8.05,8.05,8.0,8.0,3200.0],["2018-01-18",8.0,8.0,8.0,8.0,0.0],["2018-01-19",8.0,8.0,8.0,8.0,0.0],["2018-01-22",7.8,7.8,7.25,7.4,2800.0],["2018-01-23",7.6,7.75,7.05,7.15,4100.0],["2018-01-24",7.25,7.25,7.01,7.05,3100.0],["2018-01-25",7.01,7.05,6.9,6.99,7800.0],["2018-01-26",6.97,6.98,6.51,6.98,9000.0],["2018-01-29",6.95,7.0,6.9,7.0,3000.0],["2018-01-30",6.95,6.95,6.95,6.95,600.0],["2018-01-31",6.91,7.0,6.9,7.0,7500.0],["2018-02-01",7.0,7.25,7.0,7.25,7100.0],["2018-02-02",7.01,7.1,6.9,6.99,5400.0],["2018-02-05",6.5,7.04,6.5,7.04,2200.0],["2018-02-06",7.0,7.0,6.95,6.95,5200.0],["2018-02-07",6.75,6.95,6.57,6.95,9600.0],["2018-02-08",6.9,6.9,6.9,6.9,100.0],["2018-02-09",6.8,6.8,6.55,6.55,12100.0],["2018-02-12",6.75,6.78,6.75,6.78,2300.0],["2018-02-13",6.75,7.0,6.5,7.0,4800.0],["2018-02-14",6.75,6.75,6.25,6.7,16100.0],["2018-02-15",6.71,6.71,6.55,6.55,400.0],["2018-02-16",6.55,6.55,6.42,6.42,700.0],["2018-02-20",6.3,6.49,6.25,6.4,4000.0],["2018-02-21",6.5,6.7,6.5,6.7,4700.0],["2018-02-22",6.85,7.0,6.5,6.61,8300.0],["2018-02-23",6.62,6.8,6.62,6.71,3700.0],["2018-02-26",6.61,6.78,6.55,6.6,31900.0],["2018-02-27",6.6,6.61,6.6,6.6,8200.0],["2018-02-28",6.52,6.6,6.4,6.55,54600.0],["2018-03-01",6.57,6.57,6.55,6.55,2500.0],["2018-03-02",6.6,6.65,6.55,6.65,4300.0],["2018-03-05",6.6,6.65,6.55,6.6,6500.0],["2018-03-06",6.6,6.65,6.55,6.6,8600.0],["2018-03-07",6.7,6.96,6.6,6.65,13500.0],["2018-03-08",6.74,6.75,6.5,6.7,36100.0],["2018-03-09",6.75,6.78,6.6,6.7,9600.0],["2018-03-12",6.7,6.85,6.65,6.65,5500.0],["2018-03-13",6.65,6.68,6.65,6.68,5000.0],["2018-03-14",6.65,6.65,6.6,6.6,1500.0],["2018-03-15",6.65,6.65,6.65,6.65,3000.0],["2018-03-16",6.65,6.65,6.65,6.65,3800.0],["2018-03-19",6.7,7.0,6.7,7.0,34000.0],["2018-03-20",7.0,7.56,6.97,7.5,9000.0],["2018-03-21",7.5,7.6,7.5,7.5,1900.0],["2018-03-22",7.51,7.9,7.5,7.9,2500.0],["2018-03-23",7.73,8.0,7.73,7.75,17100.0],["2018-03-26",7.75,7.85,7.6,7.6,1400.0],["2018-03-27",7.6,7.6,7.6,7.6,0.0],["2018-03-28",7.4,7.4,7.4,7.4,5300.0],["2018-03-29",7.15,7.41,7.15,7.4,6800.0],["2018-04-02",7.0,7.4,7.0,7.4,4300.0],["2018-04-03",7.4,7.4,7.4,7.4,0.0],["2018-04-04",7.25,7.4,7.25,7.4,4100.0],["2018-04-05",7.75,8.05,7.75,8.05,3500.0],["2018-04-06",8.02,8.09,7.41,8.09,2700.0],["2018-04-09",8.1,8.1,8.1,8.1,900.0],["2018-04-10",8.1,8.1,7.51,7.51,1000.0],["2018-04-11",8.1,8.1,7.56,8.09,1400.0],["2018-04-12",7.99,8.0,7.99,8.0,1400.0],["2018-04-13",8.0,8.0,8.0,8.0,0.0],["2018-04-16",7.64,7.64,7.6,7.6,800.0],["2018-04-17",7.6,7.9,7.6,7.9,1700.0],["2018-04-18",8.0,8.0,8.0,8.0,1000.0],["2018-04-19",7.45,7.5,7.4,7.5,4900.0],["2018-04-20",7.58,7.58,7.55,7.58,900.0],["2018-04-23",7.58,7.58,7.58,7.58,0.0],["2018-04-24",7.5,7.5,7.5,7.5,100.0],["2018-04-25",7.58,7.58,7.5,7.5,800.0],["2018-04-26",7.54,7.54,7.54,7.54,4700.0],["2018-04-27",7.5,7.5,7.5,7.5,3300.0],["2018-04-30",7.5,7.5,7.5,7.5,500.0],["2018-05-01",7.5,7.5,7.5,7.5,4900.0],["2018-05-02",7.55,8.35,7.55,8.35,5200.0],["2018-05-03",8.13,8.13,8.0,8.04,3900.0],["2018-05-04",8.04,8.04,7.99,7.99,300.0],["2018-05-07",7.94,8.1,7.75,7.85,4100.0],["2018-05-08",7.85,7.85,7.85,7.85,0.0],["2018-05-09",7.75,7.75,7.75,7.75,300.0],["2018-05-10",7.85,8.1,7.85,8.1,14900.0],["2018-05-11",7.85,8.1,7.85,8.1,400.0],["2018-05-14",7.98,8.0,7.85,8.0,1000.0],["2018-05-15",8.1,8.4,8.1,8.4,3400.0],["2018-05-16",8.4,8.42,8.0,8.4,1200.0],["2018-05-17",8.12,8.12,8.0,8.0,200.0],["2018-05-18",8.2,8.25,8.2,8.2,9400.0],["2018-05-21",8.32,8.4,8.25,8.25,6800.0],["2018-05-22",8.38,8.5,8.38,8.5,4000.0],["2018-05-23",8.5,8.5,8.5,8.5,1100.0],["2018-05-24",8.65,8.84,8.65,8.65,1700.0],["2018-05-25",8.76,9.0,8.65,8.65,1900.0],["2018-05-29",8.65,8.65,8.65,8.65,6800.0],["2018-05-30",8.85,9.3,8.85,9.13,9900.0],["2018-05-31",9.15,9.25,9.15,9.25,2000.0],["2018-06-01",9.25,9.4,9.25,9.4,500.0],["2018-06-04",9.45,9.75,9.39,9.45,3500.0],["2018-06-05",9.4,9.4,9.4,9.4,1100.0],["2018-06-06",9.4,9.4,9.4,9.4,0.0],["2018-06-07",9.45,9.45,9.15,9.15,2400.0],["2018-06-08",9.15,9.15,9.15,9.15,300.0],["2018-06-11",9.3,9.3,9.3,9.3,1000.0],["2018-06-12",9.25,9.45,9.25,9.45,1300.0],["2018-06-13",9.15,9.15,9.0,9.12,35500.0],["2018-06-14",9.17,9.17,9.14,9.14,500.0],["2018-06-15",9.14,9.15,9.13,9.15,2800.0],["2018-06-18",9.2,9.4,9.2,9.4,3400.0],["2018-06-19",9.45,9.45,9.0,9.25,2600.0],["2018-06-20",9.1,9.44,9.1,9.44,1300.0],["2018-06-21",9.15,9.29,9.15,9.29,800.0],["2018-06-22",9.29,9.29,9.29,9.29,0.0],["2018-06-25",9.3,9.37,9.3,9.37,1800.0],["2018-06-26",9.4,9.4,9.17,9.3,3800.0],["2018-06-27",9.3,9.3,9.23,9.3,18700.0],["2018-06-28",9.24,9.5,9.0,9.5,15800.0],["2018-06-29",9.6,9.8,9.6,9.6,800.0],["2018-07-02",9.6,9.6,9.6,9.6,0.0],["2018-07-03",9.6,9.6,9.6,9.6,0.0],["2018-07-05",9.5,10.0,9.5,10.0,16000.0],["2018-07-06",10.03,10.3,10.03,10.25,6500.0],["2018-07-09",10.2,10.29,9.85,10.2,14300.0],["2018-07-10",10.25,10.25,10.15,10.15,1100.0],["2018-07-11",10.15,10.15,10.15,10.15,0.0],["2018-07-12",10.15,10.2,10.11,10.2,9600.0],["2018-07-13",10.11,10.63,10.11,10.63,1300.0],["2018-07-16",10.3,10.3,10.3,10.3,3300.0],["2018-07-17",10.3,10.3,10.29,10.3,1900.0],["2018-07-18",10.35,10.63,10.35,10.63,2900.0],["2018-07-19",11.07,12.25,10.8,11.5,22900.0],["2018-07-20",11.5,11.75,11.5,11.75,4400.0],["2018-07-23",11.75,12.0,11.75,12.0,2900.0],["2018-07-24",12.0,12.0,12.0,12.0,3000.0],["2018-07-25",12.0,12.25,12.0,12.1,9600.0],["2018-07-26",12.0,12.02,11.95,11.95,1900.0],["2018-07-27",11.85,12.0,11.84,11.95,2300.0],["2018-07-30",12.0,12.25,11.55,11.9,9400.0],["2018-07-31",11.7,11.82,11.66,11.8,1200.0],["2018-08-01",11.66,11.66,11.66,11.66,200.0],["2018-08-02",11.8,11.8,11.8,11.8,1300.0],["2018-08-03",11.75,12.05,11.75,12.05,5100.0],["2018-08-06",12.0,12.97,11.56,12.97,14900.0],["2018-08-07",12.97,12.97,12.0,12.8,13700.0],["2018-08-08",12.6,12.8,12.6,12.7,4600.0],["2018-08-09",12.8,12.9,12.75,12.89,6200.0],["2018-08-10",12.9,12.9,12.83,12.83,1600.0],["2018-08-13",12.8,12.8,12.77,12.77,300.0],["2018-08-14",12.75,12.75,12.1,12.1,23600.0],["2018-08-15",12.1,12.1,12.1,12.1,0.0],["2018-08-16",12.2,12.2,11.9,11.9,1400.0],["2018-08-17",11.9,11.9,11.9,11.9,0.0],["2018-08-20",12.0,12.0,11.02,12.0,24300.0],["2018-08-21",11.7,11.7,11.7,11.7,600.0],["2018-08-22",11.5,11.5,11.5,11.5,3300.0],["2018-08-23",11.5,11.5,11.5,11.5,1100.0],["2018-08-24",11.5,11.5,11.5,11.5,1200.0],["2018-08-27",11.5,11.9,11.5,11.9,1700.0],["2018-08-28",11.75,11.9,11.75,11.9,6600.0],["2018-08-29",11.95,11.95,11.75,11.75,2300.0],["2018-08-30",11.75,11.9,11.75,11.9,3400.0],["2018-08-31",11.99,11.99,11.75,11.75,5600.0],["2018-09-04",11.87,11.87,11.5,11.5,1300.0],["2018-09-05",11.5,11.5,11.5,11.5,600.0],["2018-09-06",11.51,11.99,11.51,11.99,4300.0],["2018-09-07",11.7,11.99,11.7,11.99,9500.0],["2018-09-10",12.0,12.0,12.0,12.0,1200.0],["2018-09-11",11.74,11.85,11.74,11.85,3900.0],["2018-09-12",12.0,12.0,11.87,11.87,3000.0],["2018-09-13",11.75,11.75,11.74,11.74,5600.0],["2018-09-14",11.75,11.88,11.75,11.75,1900.0],["2018-09-17",11.5,11.5,11.5,11.5,1000.0],["2018-09-18",11.51,11.63,11.5,11.5,2800.0],["2018-09-19",11.63,11.64,11.6,11.6,900.0],["2018-09-20",11.52,11.55,11.5,11.5,1100.0],["2018-09-21",11.5,11.5,11.5,11.5,900.0],["2018-09-24",11.25,11.35,11.25,11.35,700.0],["2018-09-25",11.5,11.5,11.25,11.25,8400.0],["2018-09-26",11.35,11.74,11.25,11.5,6100.0],["2018-09-27",11.35,11.35,11.25,11.26,5200.0],["2018-09-28",11.5,11.75,11.5,11.75,1400.0],["2018-10-01",11.75,12.15,11.75,12.0,15600.0],["2018-10-02",12.2,12.2,12.0,12.0,39800.0],["2018-10-03",12.15,12.15,12.0,12.0,1300.0],["2018-10-04",12.0,12.06,12.0,12.0,4500.0],["2018-10-05",12.0,12.03,12.0,12.0,1100.0],["2018-10-08",12.0,12.1,12.0,12.1,7600.0],["2018-10-09",12.1,12.1,12.0,12.0,2000.0],["2018-10-10",12.02,12.02,12.0,12.0,1200.0],["2018-10-11",12.0,12.03,12.0,12.0,5100.0],["2018-10-12",12.12,12.12,12.12,12.12,300.0],["2018-10-15",12.0,12.0,12.0,12.0,7100.0],["2018-10-16",12.0,12.0,12.0,12.0,2800.0],["2018-10-17",12.02,12.02,12.02,12.02,500.0],["2018-10-18",12.0,12.0,12.0,12.0,500.0],["2018-10-19",12.0,12.0,12.0,12.0,0.0],["2018-10-22",12.0,12.01,12.0,12.0,4200.0],["2018-10-23",12.0,12.01,12.0,12.0,10700.0],["2018-10-24",12.01,12.01,12.0,12.0,2100.0],["2018-10-25",12.0,12.1,12.0,12.1,1400.0],["2018-10-26",12.0,12.0,12.0,12.0,3500.0],["2018-10-29",12.0,12.05,11.51,12.0,14600.0],["2018-10-30",12.0,12.2,12.0,12.0,26700.0],["2018-10-31",12.0,12.0,12.0,12.0,2200.0],["2018-11-01",12.03,12.03,12.0,12.0,4400.0],["2018-11-02",12.0,12.13,12.0,12.0,1500.0],["2018-11-05",12.13,12.13,12.0,12.0,3900.0],["2018-11-06",12.0,12.0,12.0,12.0,100.0],["2018-11-07",12.0,12.0,12.0,12.0,3000.0],["2018-11-08",12.0,12.0,12.0,12.0,1600.0],["2018-11-09",12.0,12.0,12.0,12.0,10400.0],["2018-11-12",12.0,12.08,12.0,12.0,12800.0],["2018-11-13",12.0,12.0,12.0,12.0,100.0],["2018-11-14",12.0,12.0,12.0,12.0,300.0],["2018-11-15",11.79,11.79,11.79,11.79,300.0],["2018-11-16",11.58,11.58,11.0,11.0,2700.0],["2018-11-19",11.0,11.0,9.6,10.1,10700.0],["2018-11-20",9.9,9.9,9.6,9.6,1100.0],["2018-11-21",9.73,9.73,9.0,9.0,800.0],["2018-11-23",9.25,9.25,9.05,9.1,2300.0],["2018-11-26",9.1,9.1,9.1,9.1,100.0],["2018-11-27",9.5,9.5,9.4,9.4,2000.0],["2018-11-28",9.5,9.5,9.3,9.3,1600.0],["2018-11-29",9.2,9.2,9.19,9.2,1600.0],["2018-11-30",9.2,9.2,9.2,9.2,500.0],["2018-12-03",9.2,9.2,8.7,9.0,5500.0],["2018-12-04",9.0,9.0,8.9,9.0,1500.0],["2018-12-06",8.8,9.09,7.01,9.09,4000.0],["2018-12-07",9.0,9.2,9.0,9.2,1700.0],["2018-12-10",9.45,9.57,9.2,9.25,10200.0],["2018-12-11",9.4,10.0,9.4,9.6,1300.0],["2018-12-12",9.63,9.75,9.5,9.5,2100.0],["2018-12-13",9.65,9.65,9.41,9.5,1000.0],["2018-12-14",9.75,9.75,9.75,9.75,200.0],["2018-12-17",9.6,9.6,9.5,9.5,500.0],["2018-12-18",9.6,9.6,9.55,9.55,10900.0],["2018-12-19",9.55,9.6,9.5,9.5,10000.0],["2018-12-20",9.55,9.55,9.45,9.5,12300.0],["2018-12-21",9.5,9.5,9.01,9.2,9300.0],["2018-12-24",9.2,9.2,9.2,9.2,0.0],["2018-12-26",9.25,9.25,9.25,9.25,16900.0],["2018-12-27",9.25,9.25,8.53,8.8,8400.0],["2018-12-28",8.99,9.05,8.8,8.9,8100.0],["2018-12-31",9.2,9.3,9.2,9.25,1800.0],["2019-01-02",9.2,9.2,9.0,9.0,4100.0],["2019-01-03",9.2,9.2,8.8,8.8,2200.0],["2019-01-04",9.0,9.0,8.9,8.9,6900.0],["2019-01-07",8.61,8.62,8.61,8.62,900.0],["2019-01-08",8.65,8.65,7.51,8.25,3800.0],["2019-01-09",8.48,8.48,8.48,8.48,100.0],["2019-01-10",8.0,8.1,8.0,8.1,700.0],["2019-01-11",8.1,8.1,8.0,8.1,9600.0],["2019-01-14",8.25,8.25,8.0,8.05,25800.0],["2019-01-15",8.0,8.05,8.0,8.05,3000.0],["2019-01-16",8.05,8.05,8.05,8.05,100.0],["2019-01-17",8.05,8.25,8.0,8.25,4500.0],["2019-01-18",8.06,8.06,8.05,8.05,300.0],["2019-01-22",8.05,8.1,7.75,7.76,57100.0],["2019-01-23",7.76,7.76,7.76,7.76,0.0],["2019-01-24",7.8,7.8,7.8,7.8,200.0],["2019-01-25",8.0,8.0,8.0,8.0,600.0],["2019-01-28",8.0,8.0,8.0,8.0,0.0],["2019-01-29",7.91,7.91,7.82,7.82,500.0],["2019-01-30",7.8,7.9,7.8,7.9,300.0],["2019-01-31",7.88,7.88,7.8,7.8,1000.0],["2019-02-01",7.95,8.0,7.91,8.0,1400.0],["2019-02-04",8.0,8.0,8.0,8.0,1500.0],["2019-02-05",7.99,8.05,7.99,8.0,7100.0],["2019-02-06",8.0,8.0,7.01,7.45,7700.0],["2019-02-07",7.25,7.45,7.25,7.45,2400.0],["2019-02-08",7.35,7.35,7.35,7.35,500.0],["2019-02-11",7.27,7.35,7.27,7.35,2500.0],["2019-02-12",7.35,7.35,7.25,7.35,12800.0],["2019-02-13",7.65,7.65,7.35,7.35,3400.0],["2019-02-14",7.3,7.3,7.0,7.0,1800.0],["2019-02-15",7.2,7.3,7.04,7.04,2000.0],["2019-02-19",7.1,7.1,7.1,7.1,300.0],["2019-02-20",7.14,7.15,6.69,6.69,15600.0],["2019-02-21",6.69,7.04,6.69,7.04,1900.0],["2019-02-22",7.05,7.05,7.0,7.0,3800.0],["2019-02-25",7.0,7.3,7.0,7.3,2500.0],["2019-02-26",7.7,7.7,7.7,7.7,300.0],["2019-02-27",7.73,7.73,7.73,7.73,200.0],["2019-02-28",7.62,8.55,7.62,8.55,4600.0],["2019-03-01",8.6,8.75,8.6,8.75,200.0],["2019-03-04",8.75,9.0,8.75,9.0,2500.0],["2019-03-05",9.0,9.0,8.75,8.88,600.0],["2019-03-06",8.75,8.75,8.25,8.25,5000.0],["2019-03-07",8.25,8.25,7.81,7.81,1400.0],["2019-03-08",7.78,7.78,7.25,7.25,1500.0],["2019-03-11",7.25,7.25,7.25,7.25,200.0],["2019-03-12",7.25,8.0,7.25,7.63,1800.0],["2019-03-13",7.5,7.5,7.5,7.5,200.0],["2019-03-14",7.5,7.5,7.5,7.5,100.0],["2019-03-15",7.5,7.5,7.5,7.5,0.0],["2019-03-18",7.5,7.5,7.26,7.26,1300.0],["2019-03-19",7.5,7.5,7.49,7.5,1300.0],["2019-03-20",7.74,8.0,7.74,7.75,2700.0],["2019-03-21",7.75,8.0,7.75,8.0,600.0],["2019-03-22",8.05,8.05,7.0,7.15,6000.0],["2019-03-25",7.15,7.5,7.1,7.24,3800.0],["2019-03-26",7.2,7.2,7.2,7.2,500.0],["2019-03-27",7.3,7.3,7.3,7.3,500.0],["2019-03-28",7.29,7.49,6.91,7.2,5100.0],["2019-03-29",7.5,7.5,7.49,7.49,2400.0],["2019-04-01",7.15,7.65,7.03,7.18,2300.0],["2019-04-02",7.18,7.18,7.18,7.18,100.0],["2019-04-03",7.95,8.04,7.95,8.0,7800.0],["2019-04-04",8.05,8.5,8.05,8.15,4600.0],["2019-04-05",8.01,8.26,8.01,8.01,700.0],["2019-04-08",8.01,8.01,8.01,8.01,0.0],["2019-04-09",8.5,8.5,8.5,8.5,100.0],["2019-04-10",8.54,9.0,8.3,9.0,3300.0],["2019-04-11",9.0,9.0,9.0,9.0,1300.0],["2019-04-12",8.85,8.85,8.85,8.85,2700.0],["2019-04-15",8.8,9.3,8.8,9.3,4600.0],["2019-04-16",9.0,9.0,9.0,9.0,1400.0],["2019-04-17",9.0,9.35,9.0,9.35,3200.0],["2019-04-18",9.35,9.35,9.35,9.35,0.0],["2019-04-22",9.2,9.23,9.0,9.0,900.0],["2019-04-23",9.25,9.4,9.25,9.4,1300.0],["2019-04-24",9.4,9.4,9.4,9.4,100.0],["2019-04-25",9.5,9.57,9.3,9.5,2200.0],["2019-04-26",9.57,9.57,9.5,9.5,1000.0],["2019-04-29",9.5,9.65,9.5,9.65,800.0],["2019-04-30",9.7,9.9,9.5,9.5,2400.0],["2019-05-01",9.99,11.49,9.99,10.0,4100.0],["2019-05-02",10.2,10.25,10.1,10.2,1800.0],["2019-05-03",10.2,10.2,10.2,10.2,100.0],["2019-05-06",10.1,10.1,10.1,10.1,300.0],["2019-05-07",10.1,10.1,9.99,9.99,700.0],["2019-05-08",9.99,9.99,9.99,9.99,400.0],["2019-05-09",9.9,9.9,9.5,9.5,11800.0],["2019-05-10",9.5,9.5,9.5,9.5,100.0],["2019-05-13",9.36,9.56,9.0,9.35,19000.0],["2019-05-14",9.35,9.35,9.35,9.35,100.0],["2019-05-15",9.35,9.35,9.35,9.35,400.0],["2019-05-16",8.99,9.99,8.99,9.3,4400.0],["2019-05-17",10.0,10.82,10.0,10.02,11100.0],["2019-05-20",9.98,10.0,9.98,10.0,1200.0],["2019-05-21",10.0,10.0,9.75,10.0,1000.0],["2019-05-22",10.0,10.0,10.0,10.0,100.0],["2019-05-23",10.0,10.0,10.0,10.0,23600.0],["2019-05-24",10.0,10.0,10.0,10.0,0.0],["2019-05-28",9.75,9.75,9.75,9.75,1200.0],["2019-05-29",9.75,9.75,9.75,9.75,0.0],["2019-05-30",9.75,9.75,9.7,9.75,2600.0],["2019-05-31",9.75,9.75,9.75,9.75,0.0],["2019-06-03",9.75,9.75,9.75,9.75,700.0],["2019-06-04",9.95,9.95,9.75,9.75,800.0],["2019-06-05",9.95,9.95,9.75,9.75,800.0],["2019-06-06",9.75,10.0,9.75,10.0,5300.0],["2019-06-07",10.0,10.0,10.0,10.0,500.0],["2019-06-10",9.95,9.95,9.55,9.75,3000.0],["2019-06-11",9.75,9.75,9.75,9.75,100.0],["2019-06-12",9.85,9.85,9.6,9.6,1100.0],["2019-06-13",9.6,9.6,9.6,9.6,0.0],["2019-06-14",9.6,9.6,9.6,9.6,100.0],["2019-06-17",9.75,9.75,9.75,9.75,400.0],["2019-06-18",9.75,9.75,9.75,9.75,200.0],["2019-06-19",10.0,10.0,10.0,10.0,600.0],["2019-06-20",10.0,10.0,10.0,10.0,0.0],["2019-06-21",9.75,9.75,9.75,9.75,200.0],["2019-06-24",9.75,9.75,9.75,9.75,200.0],["2019-06-25",9.75,9.75,9.75,9.75,100.0],["2019-06-26",9.75,9.8,9.75,9.8,1600.0],["2019-06-27",9.8,9.8,9.8,9.8,0.0],["2019-06-28",9.75,9.75,9.75,9.75,200.0],["2019-07-01",9.75,9.75,9.75,9.75,200.0],["2019-07-02",9.75,9.75,9.7,9.75,1200.0],["2019-07-03",10.75,10.75,10.75,10.75,100.0],["2019-07-05",9.88,9.88,9.75,9.75,500.0],["2019-07-08",10.0,10.05,10.0,10.0,5000.0],["2019-07-09",10.0,10.0,10.0,10.0,200.0],["2019-07-10",9.75,10.0,9.75,10.0,1800.0],["2019-07-11",10.0,10.0,10.0,10.0,100.0],["2019-07-12",9.75,10.2,9.75,10.0,3300.0],["2019-07-15",10.0,10.0,9.75,9.75,27400.0],["2019-07-16",9.75,9.75,9.75,9.75,0.0],["2019-07-17",10.0,10.0,10.0,10.0,400.0],["2019-07-18",10.0,10.0,10.0,10.0,300.0],["2019-07-19",10.0,10.0,10.0,10.0,1200.0],["2019-07-22",10.0,10.0,10.0,10.0,1500.0],["2019-07-23",9.75,9.9,9.75,9.75,1300.0],["2019-07-24",9.75,9.85,9.75,9.85,9300.0],["2019-07-25",9.85,9.85,9.85,9.85,100.0],["2019-07-26",9.85,9.85,9.85,9.85,0.0],["2019-07-29",9.75,9.75,9.75,9.75,200.0],["2019-07-30",9.75,9.75,9.75,9.75,200.0],["2019-07-31",9.75,9.75,9.75,9.75,0.0],["2019-08-01",9.75,9.75,9.75,9.75,200.0],["2019-08-02",9.75,9.75,9.75,9.75,500.0],["2019-08-05",10.0,10.25,10.0,10.0,1000.0],["2019-08-06",10.0,10.0,10.0,10.0,1000.0],["2019-08-07",10.0,10.0,9.75,9.75,3200.0],["2019-08-08",9.75,10.0,9.75,9.75,1500.0],["2019-08-09",9.75,9.75,9.75,9.75,500.0],["2019-08-12",9.95,9.95,9.75,9.75,1700.0],["2019-08-13",9.75,9.75,9.75,9.75,0.0],["2019-08-14",9.75,9.75,9.75,9.75,0.0],["2019-08-15",10.05,10.05,10.0,10.05,2800.0],["2019-08-16",10.05,10.05,10.05,10.05,0.0],["2019-08-19",10.0,10.0,10.0,10.0,800.0],["2019-08-20",10.0,10.0,9.5,9.76,29400.0],["2019-08-21",9.75,9.75,9.75,9.75,200.0],["2019-08-22",9.75,9.75,9.75,9.75,0.0],["2019-08-23",9.65,9.75,9.65,9.75,3700.0],["2019-08-26",9.75,9.75,9.75,9.75,0.0],["2019-08-27",9.75,9.75,9.5,9.5,11800.0],["2019-08-28",9.5,9.5,9.5,9.5,0.0],["2019-08-29",9.22,10.0,9.22,10.0,700.0],["2019-08-30",9.8,9.8,9.8,9.8,3300.0],["2019-09-03",9.13,9.13,9.1,9.1,700.0],["2019-09-04",9.1,9.1,9.1,9.1,0.0],["2019-09-05",9.1,9.1,9.1,9.1,100.0],["2019-09-06",9.1,9.1,9.1,9.1,0.0],["2019-09-09",8.76,8.76,8.0,8.0,3700.0],["2019-09-10",8.0,8.0,8.0,8.0,0.0],["2019-09-11",7.5,7.6,6.7,7.5,2200.0],["2019-09-12",7.0,7.51,7.0,7.51,1100.0],["2019-09-13",7.51,7.6,7.51,7.6,600.0],["2019-09-16",7.65,7.65,7.55,7.55,1100.0],["2019-09-17",7.55,7.55,7.55,7.55,300.0],["2019-09-18",7.55,7.55,7.55,7.55,0.0],["2019-09-19",7.6,7.6,7.55,7.55,200.0],["2019-09-20",7.55,7.55,7.55,7.55,7300.0],["2019-09-23",7.58,7.58,7.4,7.4,900.0],["2019-09-24",7.4,7.45,7.4,7.45,18100.0],["2019-09-25",7.45,7.45,7.45,7.45,17600.0],["2019-09-26",7.45,7.45,7.45,7.45,0.0],["2019-09-27",7.45,7.45,7.45,7.45,400.0],["2019-09-30",7.4,7.4,7.3,7.3,11200.0],["2019-10-01",7.25,7.49,7.1,7.1,2800.0],["2019-10-02",7.0,7.0,6.85,6.85,3100.0],["2019-10-03",6.85,6.85,6.85,6.85,300.0],["2019-10-04",6.85,6.85,6.85,6.85,0.0],["2019-10-07",7.0,7.1,6.95,7.0,25100.0],["2019-10-08",7.1,7.1,6.85,7.0,5300.0],["2019-10-09",7.0,7.0,7.0,7.0,100.0],["2019-10-10",7.0,7.0,7.0,7.0,100.0],["2019-10-11",7.0,7.0,7.0,7.0,0.0],["2019-10-14",7.0,7.0,7.0,7.0,0.0],["2019-10-15",6.9,6.9,6.79,6.8,500.0],["2019-10-16",6.79,6.79,6.79,6.79,200.0],["2019-10-17",6.71,6.71,6.61,6.71,1200.0],["2019-10-18",6.75,6.75,6.7,6.7,4500.0],["2019-10-21",6.7,6.7,6.5,6.5,800.0],["2019-10-22",6.5,6.5,5.5,5.8,1400.0],["2019-10-23",6.5,6.5,5.5,6.0,11100.0],["2019-10-24",6.0,6.0,6.0,6.0,5000.0],["2019-10-25",6.0,6.0,6.0,6.0,5000.0],["2019-10-28",6.0,6.0,6.0,6.0,3200.0],["2019-10-29",5.6,6.1,5.6,6.0,28400.0],["2019-10-30",6.4,6.4,6.1,6.1,300.0],["2019-10-31",6.0,6.05,6.0,6.0,4600.0],["2019-11-01",6.0,6.0,6.0,6.0,0.0],["2019-11-04",6.25,6.25,6.19,6.19,900.0],["2019-11-05",6.05,6.05,6.05,6.05,100.0],["2019-11-06",6.05,6.05,6.05,6.05,0.0],["2019-11-07",6.05,6.05,6.05,6.05,100.0],["2019-11-08",6.05,6.05,6.0,6.0,5300.0],["2019-11-11",6.0,6.05,5.9,5.9,6300.0],["2019-11-12",6.24,6.35,6.24,6.35,2500.0],["2019-11-13",6.3,6.3,6.3,6.3,400.0],["2019-11-14",6.3,6.3,6.3,6.3,0.0],["2019-11-15",6.01,6.01,6.0,6.0,5000.0],["2019-11-18",6.01,6.01,5.9,5.9,5600.0],["2019-11-19",5.91,5.95,5.9,5.9,20200.0],["2019-11-20",5.95,5.95,5.52,5.9,12100.0],["2019-11-21",5.9,5.9,5.9,5.9,100.0],["2019-11-22",5.7,5.7,5.4,5.4,7300.0],["2019-11-25",5.38,5.5,4.92,5.05,8300.0],["2019-11-26",5.1,5.1,5.0,5.01,16000.0],["2019-11-27",5.02,5.05,4.91,4.91,7400.0],["2019-11-29",4.91,4.91,4.91,4.91,0.0],["2019-12-02",5.05,5.05,5.0,5.0,2100.0],["2019-12-03",5.05,5.05,5.0,5.0,8500.0],["2019-12-04",5.03,5.03,4.86,4.99,7400.0],["2019-12-05",4.99,5.0,4.85,4.89,5200.0],["2019-12-06",4.89,4.89,4.89,4.89,0.0],["2019-12-09",4.98,4.99,4.82,4.83,1000.0],["2019-12-10",4.85,4.85,4.82,4.83,2100.0],["2019-12-11",4.9,4.95,4.9,4.9,2600.0],["2019-12-12",4.83,4.95,4.82,4.82,2200.0],["2019-12-13",4.81,4.85,4.8,4.8,5500.0],["2019-12-16",4.75,4.75,4.25,4.51,15100.0],["2019-12-17",4.35,4.35,4.22,4.22,500.0],["2019-12-18",4.21,4.26,4.02,4.05,4000.0],["2019-12-19",4.1,4.15,3.55,4.1,10400.0],["2019-12-20",4.14,4.89,4.1,4.2,4600.0],["2019-12-23",4.2,4.3,4.11,4.3,6600.0],["2019-12-24",4.3,4.5,4.25,4.25,21700.0],["2019-12-26",4.2,4.29,4.2,4.25,10400.0],["2019-12-27",4.25,4.25,4.25,4.25,3400.0],["2019-12-30",4.26,6.45,4.26,6.45,67300.0],["2019-12-31",6.7,8.0,6.7,7.9,3000.0],["2020-01-02",8.0,9.24,8.0,9.24,8700.0],["2020-01-03",9.05,9.99,9.0,9.0,12900.0],["2020-01-06",9.1,9.25,9.1,9.1,1700.0],["2020-01-07",9.25,10.0,9.25,10.0,5200.0],["2020-01-08",10.0,13.25,10.0,11.8,9500.0],["2020-01-09",11.8,11.8,11.44,11.44,3100.0],["2020-01-10",11.44,11.44,10.88,10.88,1400.0],["2020-01-13",10.5,10.7,10.5,10.7,200.0],["2020-01-14",10.29,10.29,9.8,9.8,3500.0],["2020-01-15",9.8,9.8,9.5,9.5,900.0],["2020-01-16",9.51,10.05,9.35,9.35,5600.0],["2020-01-17",9.5,9.6,9.4,9.6,10100.0],["2020-01-21",9.25,9.25,8.95,8.95,1200.0],["2020-01-22",8.97,10.05,8.97,9.4,3700.0],["2020-01-23",9.41,10.0,9.41,10.0,2300.0],["2020-01-24",9.6,9.6,9.4,9.4,300.0],["2020-01-27",9.4,9.4,9.0,9.0,200.0],["2020-01-28",9.1,9.25,9.0,9.25,1900.0],["2020-01-29",9.3,9.3,9.25,9.3,4100.0],["2020-01-30",9.25,9.25,9.1,9.1,1600.0],["2020-01-31",9.1,9.1,9.1,9.1,200.0],["2020-02-03",9.3,9.75,9.25,9.7,5400.0],["2020-02-04",9.1,9.6,9.1,9.5,8400.0],["2020-02-05",9.5,9.5,9.5,9.5,500.0],["2020-02-06",9.5,9.8,9.5,9.75,1700.0],["2020-02-07",9.75,9.75,9.75,9.75,0.0],["2020-02-10",9.6,9.75,9.01,9.75,6100.0],["2020-02-11",9.75,9.75,9.75,9.75,3500.0],["2020-02-12",9.8,9.8,9.8,9.8,1600.0],["2020-02-13",9.8,9.8,9.8,9.8,0.0],["2020-02-14",9.25,9.25,9.25,9.25,500.0],["2020-02-18",9.25,9.25,8.65,8.65,1600.0],["2020-02-19",8.65,8.65,8.65,8.65,3800.0],["2020-02-20",8.65,8.65,8.65,8.65,200.0],["2020-02-21",9.0,9.0,9.0,9.0,300.0],["2020-02-24",9.0,9.0,9.0,9.0,0.0],["2020-02-25",8.6,8.6,8.5,8.5,600.0],["2020-02-26",8.5,8.5,8.5,8.5,0.0],["2020-02-27",8.75,8.75,8.5,8.51,4300.0],["2020-02-28",8.5,8.5,8.27,8.27,1100.0],["2020-03-02",8.35,8.35,8.0,8.0,2000.0],["2020-03-03",8.23,8.35,8.0,8.35,3300.0],["2020-03-04",8.35,8.35,8.35,8.35,1200.0],["2020-03-05",8.25,8.25,8.0,8.0,1000.0],["2020-03-06",8.0,8.0,7.75,7.75,600.0],["2020-03-09",8.0,8.0,7.55,7.55,3500.0],["2020-03-10",7.55,7.55,7.55,7.55,400.0],["2020-03-11",7.55,7.55,7.55,7.55,300.0],["2020-03-12",7.53,7.53,7.1,7.1,4600.0],["2020-03-13",7.02,7.1,6.5,6.5,3400.0],["2020-03-16",6.25,6.25,6.0,6.0,400.0],["2020-03-17",6.1,6.1,5.0,5.1,15500.0],["2020-03-18",5.6,5.98,5.25,5.25,2300.0],["2020-03-19",5.5,5.5,4.1,4.1,18100.0],["2020-03-20",5.0,5.5,5.0,5.3,11400.0],["2020-03-23",5.5,5.5,4.0,4.0,11300.0],["2020-03-24",4.0,5.0,4.0,4.79,25200.0],["2020-03-25",4.5,4.84,4.5,4.8,2500.0],["2020-03-26",4.85,4.85,4.5,4.5,6300.0],["2020-03-27",4.5,4.5,4.5,4.5,0.0],["2020-03-30",4.6,4.6,4.6,4.6,700.0],["2020-03-31",4.6,4.75,4.6,4.6,1500.0],["2020-04-01",4.6,4.6,4.01,4.11,7100.0],["2020-04-02",4.11,4.11,4.11,4.11,0.0],["2020-04-03",4.25,4.4,4.06,4.4,1500.0],["2020-04-06",4.49,4.97,4.49,4.97,3700.0],["2020-04-07",4.6,4.6,4.15,4.2,11400.0],["2020-04-08",4.25,4.25,3.7,3.8,17500.0],["2020-04-09",4.0,4.04,4.0,4.0,3300.0],["2020-04-13",4.0,4.0,3.64,3.64,14300.0],["2020-04-14",3.8,3.8,3.65,3.75,21800.0],["2020-04-15",3.75,3.75,3.7,3.75,17400.0],["2020-04-16",3.75,3.75,3.7,3.7,5500.0],["2020-04-17",3.75,3.75,3.7,3.71,10900.0],["2020-04-20",3.75,3.95,3.75,3.8,12300.0],["2020-04-21",3.75,3.75,3.7,3.75,1500.0],["2020-04-22",3.75,3.9,3.75,3.8,5800.0],["2020-04-23",3.8,3.85,3.8,3.85,9700.0],["2020-04-24",3.8,3.8,3.8,3.8,500.0],["2020-04-27",3.75,3.8,3.7,3.75,13100.0],["2020-04-28",3.75,3.75,3.75,3.75,8000.0],["2020-04-29",3.75,3.9,3.75,3.9,500.0],["2020-04-30",3.89,3.89,3.85,3.85,40200.0],["2020-05-01",3.85,3.85,3.85,3.85,4700.0],["2020-05-04",3.81,3.81,3.8,3.8,3000.0],["2020-05-05",3.85,4.69,3.85,4.6,259000.0],["2020-05-06",4.7,5.7,4.7,5.7,2200.0],["2020-05-07",6.0,7.0,6.0,6.25,5000.0],["2020-05-08",6.25,6.3,5.0,5.0,8100.0],["2020-05-11",5.0,5.0,4.32,4.75,89400.0],["2020-05-12",4.75,5.14,4.75,5.14,115100.0],["2020-05-13",5.0,5.0,4.94,4.94,1700.0],["2020-05-14",5.0,5.0,4.9,4.95,5300.0],["2020-05-15",4.95,5.0,4.95,4.98,2900.0],["2020-05-18",5.0,5.0,4.95,4.98,8200.0],["2020-05-19",5.0,5.0,4.95,5.0,83600.0],["2020-05-20",4.95,4.95,4.75,4.75,5700.0],["2020-05-21",4.75,4.8,4.75,4.8,1000.0],["2020-05-22",4.8,4.8,4.78,4.78,200.0],["2020-05-26",4.8,4.83,4.75,4.78,21000.0],["2020-05-27",4.8,4.8,4.8,4.8,27100.0],["2020-05-28",4.8,4.8,4.75,4.8,10600.0],["2020-05-29",4.8,4.8,4.8,4.8,400.0],["2020-06-01",4.8,4.8,4.8,4.8,0.0],["2020-06-02",4.8,4.8,4.8,4.8,1500.0],["2020-06-03",4.8,4.8,4.74,4.75,16600.0],["2020-06-04",4.74,4.74,4.53,4.53,4300.0],["2020-06-05",4.6,4.6,4.4,4.4,14400.0],["2020-06-08",4.5,4.54,4.5,4.54,900.0],["2020-06-09",4.54,4.6,4.54,4.55,2400.0],["2020-06-10",4.6,4.6,4.55,4.6,2900.0],["2020-06-11",4.6,4.6,4.58,4.6,10700.0],["2020-06-12",4.55,4.63,3.95,4.63,2100.0],["2020-06-15",4.6,4.6,4.6,4.6,200.0],["2020-06-16",4.6,4.65,4.5,4.65,2700.0],["2020-06-17",4.5,4.5,4.5,4.5,400.0],["2020-06-18",4.56,4.56,4.5,4.5,600.0],["2020-06-19",4.5,4.5,4.26,4.4,600.0],["2020-06-22",4.4,4.5,4.4,4.5,1300.0],["2020-06-23",4.45,4.45,4.4,4.4,200.0],["2020-06-24",4.41,4.41,4.26,4.3,1300.0],["2020-06-25",4.1,4.4,3.92,4.1,1400.0],["2020-06-26",4.4,4.4,4.28,4.4,5200.0],["2020-06-29",4.38,4.38,4.31,4.31,700.0],["2020-06-30",4.25,4.25,4.0,4.0,3000.0],["2020-07-01",4.0,4.1,4.0,4.0,1100.0],["2020-07-02",4.0,4.0,4.0,4.0,0.0],["2020-07-06",3.96,3.96,3.9,3.95,2100.0],["2020-07-07",3.98,4.06,3.98,4.06,7700.0],["2020-07-08",4.06,4.25,4.06,4.25,14100.0],["2020-07-09",4.25,4.3,4.05,4.05,10200.0],["2020-07-10",4.22,4.22,4.22,4.22,1400.0],["2020-07-13",4.18,4.2,4.05,4.18,2400.0],["2020-07-14",4.05,4.05,4.0,4.0,300.0],["2020-07-15",4.0,4.0,4.0,4.0,0.0],["2020-07-16",4.05,4.06,4.05,4.06,300.0],["2020-07-17",4.2,4.2,4.0,4.0,1800.0],["2020-07-20",4.0,4.0,4.0,4.0,0.0],["2020-07-21",4.01,4.01,4.01,4.01,400.0],["2020-07-22",4.1,4.2,4.1,4.15,8600.0],["2020-07-23",4.05,4.1,3.92,3.95,5800.0],["2020-07-24",3.95,4.05,3.95,4.05,1000.0],["2020-07-27",4.04,4.04,4.04,4.04,100.0],["2020-07-28",3.98,4.0,3.98,4.0,600.0],["2020-07-29",3.99,4.05,3.95,3.95,14800.0],["2020-07-30",3.95,3.95,3.95,3.95,0.0],["2020-07-31",3.95,3.95,3.95,3.95,0.0],["2020-08-03",4.03,4.03,4.0,4.0,300.0],["2020-08-04",4.01,4.15,4.01,4.07,2700.0],["2020-08-05",3.95,4.05,3.95,4.05,1800.0],["2020-08-06",4.0,4.0,4.0,4.0,300.0],["2020-08-07",4.0,4.13,3.95,3.95,3100.0],["2020-08-10",3.95,4.0,3.95,4.0,900.0],["2020-08-11",4.0,4.2,4.0,4.15,9600.0],["2020-08-12",4.15,4.15,4.0,4.0,1300.0],["2020-08-13",4.25,4.25,4.0,4.0,300.0],["2020-08-14",3.92,3.92,3.83,3.9,13000.0],["2020-08-17",3.75,3.75,3.75,3.75,4100.0],["2020-08-18",3.85,3.89,3.8,3.8,900.0],["2020-08-19",3.81,3.85,3.75,3.85,1400.0],["2020-08-20",3.85,3.85,3.85,3.85,0.0],["2020-08-21",3.75,3.85,3.0,3.65,113300.0],["2020-08-24",3.85,3.85,3.55,3.62,441900.0],["2020-08-25",3.62,3.62,3.6,3.6,1400.0],["2020-08-26",3.56,3.57,3.56,3.57,2200.0],["2020-08-27",3.58,3.58,3.58,3.58,200.0],["2020-08-28",3.6,3.6,3.56,3.59,800.0],["2020-08-31",3.58,3.58,3.58,3.58,400.0],["2020-09-01",3.58,3.58,3.51,3.51,2900.0],["2020-09-02",3.51,3.55,3.1,3.15,14000.0],["2020-09-03",3.15,3.26,3.15,3.21,700.0],["2020-09-04",3.01,3.05,3.0,3.02,8500.0],["2020-09-08",3.02,3.05,3.0,3.0,1900.0],["2020-09-09",3.0,3.0,2.99,2.99,2900.0],["2020-09-10",3.0,3.05,2.95,3.0,8200.0],["2020-09-11",3.0,3.05,3.0,3.0,6300.0],["2020-09-14",3.05,3.05,2.95,2.95,500.0],["2020-09-15",2.95,2.95,2.95,2.95,600.0],["2020-09-16",2.9,2.95,2.5,2.95,15000.0],["2020-09-17",3.0,3.0,2.81,2.86,4300.0],["2020-09-18",2.83,2.85,2.8,2.8,6500.0],["2020-09-21",2.8,2.85,2.8,2.85,2200.0],["2020-09-22",2.8,2.9,2.8,2.9,106600.0],["2020-09-23",2.9,2.9,2.9,2.9,600.0],["2020-09-24",2.9,2.9,2.9,2.9,300.0],["2020-09-25",2.91,3.09,2.91,3.05,8000.0],["2020-09-28",3.03,3.03,2.76,2.76,3200.0],["2020-09-29",2.97,3.0,2.96,3.0,700.0],["2020-09-30",3.0,3.05,3.0,3.05,459100.0],["2020-10-01",3.2,3.24,3.2,3.24,2300.0],["2020-10-02",3.49,3.49,3.37,3.37,200.0],["2020-10-05",3.5,3.5,3.5,3.5,1000.0],["2020-10-06",3.45,3.9,3.37,3.8,4800.0],["2020-10-07",3.95,4.49,3.95,4.0,11800.0],["2020-10-08",4.1,4.2,4.1,4.2,700.0],["2020-10-09",4.35,4.4,4.3,4.35,13200.0],["2020-10-12",4.35,4.35,4.16,4.2,4400.0],["2020-10-13",4.2,4.2,4.12,4.12,400.0],["2020-10-14",4.12,4.12,4.12,4.12,100.0],["2020-10-15",4.0,4.0,4.0,4.0,300.0],["2020-10-16",3.75,3.97,3.71,3.97,2800.0],["2020-10-19",3.97,3.97,3.97,3.97,0.0],["2020-10-20",3.97,3.97,3.97,3.97,100.0],["2020-10-21",3.9,3.9,3.9,3.9,100.0],["2020-10-22",3.9,3.9,3.9,3.9,0.0],["2020-10-23",3.9,3.9,3.9,3.9,100.0],["2020-10-26",3.9,3.95,3.9,3.95,200.0],["2020-10-27",3.97,3.99,3.97,3.99,700.0],["2020-10-28",3.99,3.99,3.9,3.95,400.0],["2020-10-29",3.9,3.9,3.76,3.76,2000.0],["2020-10-30",3.8,3.9,3.8,3.89,2800.0],["2020-11-02",3.99,3.99,3.94,3.95,3900.0],["2020-11-03",3.95,4.0,3.95,4.0,4100.0],["2020-11-04",4.0,4.0,4.0,4.0,0.0],["2020-11-05",4.0,4.0,4.0,4.0,0.0],["2020-11-06",3.95,3.95,3.9,3.9,1300.0],["2020-11-09",3.8,3.8,3.75,3.75,2300.0],["2020-11-10",3.75,3.8,3.6,3.8,3100.0],["2020-11-11",3.7,3.79,3.7,3.79,700.0],["2020-11-12",3.6,3.8,3.51,3.65,2400.0],["2020-11-13",3.65,3.66,3.65,3.66,400.0],["2020-11-16",3.65,3.68,3.65,3.67,1100.0],["2020-11-17",3.66,3.66,3.65,3.66,600.0],["2020-11-18",3.55,3.62,2.4,3.3,101300.0],["2020-11-19",3.4,5.36,3.25,3.25,45200.0],["2020-11-20",3.21,3.3,3.21,3.25,2200.0],["2020-11-23",3.25,3.41,3.11,3.11,7700.0],["2020-11-24",3.25,3.25,2.66,3.0,3500.0],["2020-11-25",3.11,3.2,2.95,3.2,4800.0],["2020-11-27",3.1,3.15,3.08,3.12,1700.0],["2020-11-30",3.12,3.12,3.12,3.12,0.0],["2020-12-01",3.1,3.13,2.95,3.12,8500.0],["2020-12-02",3.17,3.4,3.17,3.4,8200.0],["2020-12-03",3.18,3.18,3.15,3.16,3000.0],["2020-12-04",3.05,3.36,2.95,3.36,20500.0],["2020-12-07",3.15,3.4,3.1,3.15,18300.0],["2020-12-08",3.05,3.15,2.9,3.05,11300.0],["2020-12-09",3.0,3.21,2.9,3.19,20600.0],["2020-12-10",3.1,3.25,3.1,3.25,3900.0],["2020-12-11",3.2,3.25,3.15,3.22,16700.0],["2020-12-14",3.3,3.3,3.2,3.25,25000.0],["2020-12-15",3.25,3.25,3.0,3.1,14600.0],["2020-12-16",3.0,3.07,3.0,3.06,500.0],["2020-12-17",3.0,3.36,3.0,3.36,12600.0],["2020-12-18",3.45,3.45,3.4,3.4,500.0],["2020-12-21",3.1,3.48,3.05,3.45,30600.0],["2020-12-22",3.45,3.5,3.25,3.3,35600.0],["2020-12-23",3.66,3.67,3.55,3.67,15800.0],["2020-12-24",3.25,3.5,3.25,3.26,6100.0],["2020-12-28",3.5,3.5,3.17,3.18,8900.0],["2020-12-29",3.1,3.2,3.0,3.2,24900.0],["2020-12-30",3.0,3.2,3.0,3.1,12600.0],["2020-12-31",3.04,3.3,2.81,3.3,20800.0],["2021-01-04",3.23,3.25,3.21,3.25,1900.0],["2021-01-05",3.2,3.21,3.2,3.21,5700.0],["2021-01-06",3.21,4.0,3.21,3.6,2400.0],["2021-01-07",3.35,5.95,3.35,5.5,118800.0],["2021-01-08",4.51,5.4,3.25,4.3,12900.0],["2021-01-11",4.8,5.35,4.31,4.81,11300.0],["2021-01-12",5.45,5.45,3.51,4.6,29300.0],["2021-01-13",4.6,5.25,4.14,5.0,18700.0],["2021-01-14",5.05,5.05,4.5,4.8,13900.0],["2021-01-15",4.7,4.9,4.7,4.9,1300.0],["2021-01-19",4.65,4.85,4.65,4.85,400.0],["2021-01-20",4.75,4.95,4.4,4.95,14200.0],["2021-01-21",4.8,4.95,4.8,4.95,900.0],["2021-01-22",4.95,5.0,4.85,5.0,1300.0],["2021-01-25",5.0,6.77,4.75,6.0,15600.0],["2021-01-26",6.0,6.0,5.35,5.4,2400.0],["2021-01-27",5.4,5.4,5.01,5.35,1100.0],["2021-01-28",5.5,5.5,4.8,4.8,1200.0],["2021-01-29",5.03,5.03,4.8,4.8,1700.0],["2021-02-01",5.08,5.08,5.08,5.08,700.0],["2021-02-02",5.01,5.01,5.01,5.01,200.0],["2021-02-03",5.08,5.5,5.08,5.5,26600.0],["2021-02-04",5.45,6.0,5.45,5.55,24200.0],["2021-02-05",6.2,6.2,6.1,6.1,500.0],["2021-02-08",6.1,7.25,6.1,6.9,3500.0],["2021-02-09",6.9,8.5,6.9,8.25,11800.0],["2021-02-10",8.25,9.5,8.25,8.5,10800.0],["2021-02-11",8.5,8.5,7.5,8.0,8400.0],["2021-02-12",7.15,8.0,5.65,6.25,8900.0],["2021-02-16",6.8,7.0,4.76,5.01,7300.0],["2021-02-17",5.11,6.25,5.11,5.56,6400.0],["2021-02-18",5.59,5.59,5.25,5.25,3300.0],["2021-02-19",5.55,8.0,5.5,8.0,8100.0],["2021-02-22",8.0,8.0,6.15,6.15,1300.0],["2021-02-23",6.1,6.1,5.66,5.66,800.0],["2021-02-24",6.01,6.06,6.0,6.0,5600.0],["2021-02-25",6.0,6.5,5.75,6.5,1000.0],["2021-02-26",7.99,7.99,6.5,7.19,11500.0],["2021-03-01",6.05,8.0,6.0,7.2,3000.0],["2021-03-02",7.5,7.5,7.22,7.45,5500.0],["2021-03-03",6.76,6.76,6.76,6.76,200.0],["2021-03-04",6.8,6.8,5.36,6.25,1500.0],["2021-03-05",6.25,6.77,6.25,6.5,600.0],["2021-03-08",6.5,6.5,6.5,6.5,0.0],["2021-03-09",6.5,6.5,6.5,6.5,0.0],["2021-03-10",6.5,6.5,6.5,6.5,0.0],["2021-03-11",6.74,6.75,6.74,6.75,600.0],["2021-03-12",7.0,7.5,6.82,6.82,3500.0],["2021-03-15",6.64,6.81,6.64,6.81,600.0],["2021-03-16",6.81,6.81,6.81,6.81,200.0],["2021-03-17",6.5,6.66,6.0,6.66,500.0],["2021-03-18",6.66,6.66,6.66,6.66,500.0],["2021-03-19",6.82,6.82,6.82,6.82,300.0],["2021-03-22",6.01,7.75,6.01,6.01,10500.0],["2021-03-23",7.5,7.6,7.0,7.4,2600.0],["2021-03-24",7.5,7.5,7.0,7.0,900.0],["2021-03-25",7.0,7.0,6.5,7.0,400.0],["2021-03-26",7.2,7.2,7.0,7.0,400.0],["2021-03-29",6.75,6.75,6.75,6.75,400.0],["2021-03-30",6.85,7.0,5.5,5.5,3400.0],["2021-03-31",7.0,7.4,7.0,7.35,9500.0],["2021-04-01",7.36,7.87,7.36,7.56,9500.0],["2021-04-05",7.25,7.25,7.25,7.25,200.0],["2021-04-06",7.3,7.3,7.13,7.25,2300.0],["2021-04-07",7.3,7.3,7.3,7.3,2100.0],["2021-04-08",7.0,7.3,7.0,7.1,2400.0],["2021-04-09",7.0,7.0,6.8,6.8,3200.0],["2021-04-12",6.5,7.0,6.0,6.0,5600.0],["2021-04-13",6.8,7.0,6.01,7.0,5900.0],["2021-04-14",7.1,7.2,7.0,7.0,2900.0],["2021-04-15",6.9,7.2,6.9,7.2,1400.0],["2021-04-16",7.2,7.2,7.0,7.0,800.0],["2021-04-19",6.45,7.1,6.0,7.0,6400.0],["2021-04-20",7.0,7.1,7.0,7.0,1700.0],["2021-04-21",7.0,7.0,6.95,6.95,1000.0],["2021-04-22",6.9,6.9,6.5,6.5,900.0],["2021-04-23",6.6,7.0,6.6,7.0,2700.0],["2021-04-26",7.0,7.0,6.99,7.0,1300.0],["2021-04-27",7.0,7.0,6.0,6.99,6200.0],["2021-04-28",6.95,6.95,6.7,6.8,900.0],["2021-04-29",6.9,7.0,6.85,6.85,1000.0],["2021-04-30",6.95,6.95,6.9,6.9,800.0],["2021-05-03",6.9,6.9,6.85,6.9,400.0],["2021-05-04",6.88,6.89,6.0,6.15,5600.0],["2021-05-05",6.2,6.2,6.15,6.15,5200.0],["2021-05-06",6.1,6.15,6.01,6.15,1300.0],["2021-05-07",6.15,6.2,6.1,6.1,300.0],["2021-05-10",5.5,6.5,5.5,5.6,11000.0],["2021-05-11",5.86,6.2,5.86,6.2,12200.0],["2021-05-12",5.9,6.05,5.9,5.9,700.0],["2021-05-13",5.8,5.9,5.05,5.6,7400.0],["2021-05-14",5.7,5.7,5.6,5.6,200.0],["2021-05-17",5.39,5.5,4.6,5.5,16400.0],["2021-05-18",4.75,5.6,4.6,5.0,2500.0],["2021-05-19",5.4,5.75,4.35,5.0,19800.0],["2021-05-20",4.75,5.0,4.0,4.0,8700.0],["2021-05-21",4.55,5.5,4.2,4.21,16300.0],["2021-05-24",4.96,5.0,4.4,4.75,5300.0],["2021-05-25",4.8,5.0,4.2,4.75,6400.0],["2021-05-26",4.75,4.75,4.75,4.75,0.0],["2021-05-27",5.0,5.0,4.7,4.7,1300.0],["2021-05-28",4.71,4.99,4.71,4.8,800.0],["2021-06-01",4.99,4.99,4.8,4.8,1000.0],["2021-06-02",4.8,4.8,4.8,4.8,400.0],["2021-06-03",4.35,5.0,4.2,4.8,2300.0],["2021-06-04",4.85,4.85,4.7,4.7,600.0],["2021-06-07",4.6,4.9,3.95,4.3,46700.0],["2021-06-08",4.45,4.45,4.22,4.45,500.0],["2021-06-09",4.05,4.2,3.95,4.2,17600.0],["2021-06-10",4.1,4.1,3.91,4.05,16100.0],["2021-06-11",4.07,4.3,4.07,4.15,16300.0],["2021-06-14",4.25,4.25,3.95,4.2,900.0],["2021-06-15",3.95,4.09,3.94,3.97,4000.0],["2021-06-16",4.09,4.09,4.09,4.09,2500.0],["2021-06-17",4.09,4.09,3.75,3.75,11300.0],["2021-06-18",3.8,3.8,3.8,3.8,1600.0],["2021-06-21",3.8,4.4,3.8,4.3,19800.0],["2021-06-22",4.2,4.5,4.2,4.26,9900.0],["2021-06-23",4.5,4.8,4.5,4.8,9300.0],["2021-06-24",4.9,5.6,4.4,5.0,19400.0],["2021-06-25",5.22,5.6,5.22,5.6,3700.0],["2021-06-28",5.9,6.1,5.8,5.94,8900.0],["2021-06-29",5.71,5.99,5.51,5.99,5500.0],["2021-06-30",5.98,6.1,5.98,6.1,1800.0],["2021-07-01",6.1,6.1,6.1,6.1,0.0],["2021-07-02",5.98,6.15,5.5,5.75,4200.0],["2021-07-06",5.75,6.2,5.75,6.2,2800.0],["2021-07-07",6.0,6.2,6.0,6.1,3400.0],["2021-07-08",6.01,6.01,6.01,6.01,1300.0],["2021-07-09",6.1,6.2,6.1,6.1,8600.0],["2021-07-12",6.2,6.2,6.16,6.16,2200.0],["2021-07-13",6.25,6.5,6.25,6.25,12000.0],["2021-07-14",6.5,6.8,6.5,6.7,1800.0],["2021-07-15",6.95,7.1,6.51,7.1,15200.0],["2021-07-16",5.26,6.29,5.26,6.08,3400.0],["2021-07-19",6.19,7.15,5.27,6.4,7900.0],["2021-07-20",6.98,7.6,6.98,7.0,9900.0],["2021-07-21",7.0,7.4,7.0,7.1,800.0],["2021-07-22",7.2,7.35,7.2,7.35,3000.0],["2021-07-23",7.0,7.4,7.0,7.4,2400.0],["2021-07-26",7.75,7.75,7.75,7.75,2200.0],["2021-07-27",7.88,8.0,7.4,7.99,20900.0],["2021-07-28",7.3,8.0,7.3,8.0,8900.0],["2021-07-29",7.1,7.8,7.1,7.5,1000.0],["2021-07-30",7.5,7.5,7.5,7.5,0.0],["2021-08-02",7.0,7.49,7.0,7.0,1000.0],["2021-08-03",6.8,6.8,4.5,5.0,10900.0],["2021-08-04",5.25,7.0,5.0,5.2,71700.0],["2021-08-05",5.9,5.9,5.01,5.08,9100.0],["2021-08-06",5.5,5.5,5.13,5.13,500.0],["2021-08-09",5.15,5.15,5.14,5.14,2100.0],["2021-08-10",5.1,5.1,5.0,5.03,3300.0],["2021-08-11",5.12,5.12,5.12,5.12,100.0],["2021-08-12",5.39,6.0,5.39,5.7,2700.0],["2021-08-13",5.8,5.8,5.6,5.6,2300.0],["2021-08-16",5.65,5.65,5.1,5.1,300.0],["2021-08-17",5.15,5.25,4.9,5.0,15800.0],["2021-08-18",4.95,5.05,4.95,5.05,400.0],["2021-08-19",5.0,5.3,4.95,5.3,1300.0],["2021-08-20",5.7,5.7,5.5,5.7,300.0],["2021-08-23",5.5,5.5,5.3,5.3,400.0],["2021-08-24",4.8,5.45,4.5,5.45,1200.0],["2021-08-25",5.3,5.4,5.0,5.3,2900.0],["2021-08-26",5.0,5.14,5.0,5.14,4900.0],["2021-08-27",5.25,5.25,5.0,5.0,4500.0],["2021-08-30",5.0,5.0,4.9,4.9,900.0],["2021-08-31",5.0,5.0,4.91,5.0,22600.0],["2021-09-01",5.0,5.05,5.0,5.05,11000.0],["2021-09-02",4.91,5.05,4.91,5.05,10900.0],["2021-09-03",4.9,4.9,4.9,4.9,2500.0],["2021-09-07",4.95,5.1,4.95,5.1,5900.0],["2021-09-08",5.1,5.1,4.95,4.95,500.0],["2021-09-09",4.85,5.1,4.85,4.9,5200.0],["2021-09-10",4.85,4.85,4.85,4.85,200.0],["2021-09-13",4.75,4.8,4.5,4.75,3400.0],["2021-09-14",4.6,4.65,4.33,4.33,3600.0],["2021-09-15",4.44,4.44,4.25,4.25,200.0],["2021-09-16",4.49,4.67,4.49,4.67,900.0],["2021-09-17",4.55,4.55,4.43,4.43,1900.0],["2021-09-20",4.6,4.6,4.35,4.5,400.0],["2021-09-21",4.5,4.5,4.5,4.5,0.0],["2021-09-22",4.5,4.5,4.5,4.5,400.0],["2021-09-23",4.4,4.5,4.4,4.5,1300.0],["2021-09-24",4.5,4.5,4.5,4.5,0.0],["2021-09-27",4.45,4.5,4.3,4.5,800.0],["2021-09-28",4.2,4.2,4.2,4.2,1900.0],["2021-09-29",4.5,4.5,4.1,4.1,700.0],["2021-09-30",4.5,4.5,4.0,4.0,800.0],["2021-10-01",3.95,4.9,3.95,4.63,1100.0],["2021-10-04",4.55,4.55,4.55,4.55,600.0],["2021-10-05",4.55,4.55,4.55,4.55,500.0],["2021-10-06",4.55,4.55,4.55,4.55,0.0],["2021-10-07",4.55,4.55,4.55,4.55,600.0],["2021-10-08",4.03,4.55,4.03,4.55,1400.0],["2021-10-11",4.55,4.55,4.48,4.48,2200.0],["2021-10-12",4.2,4.4,4.02,4.1,2200.0],["2021-10-13",4.5,4.5,4.25,4.25,400.0],["2021-10-14",4.2,4.5,4.15,4.5,2800.0],["2021-10-15",4.22,4.4,4.0,4.0,2400.0],["2021-10-18",4.0,4.0,4.0,4.0,2000.0],["2021-10-19",4.2,4.2,4.2,4.2,300.0],["2021-10-20",4.2,4.25,4.2,4.2,7300.0],["2021-10-21",4.25,4.5,4.25,4.5,9100.0],["2021-10-22",4.01,4.49,4.01,4.49,1100.0],["2021-10-25",4.49,4.5,4.15,4.15,5500.0],["2021-10-26",4.45,4.45,4.33,4.33,600.0],["2021-10-27",4.4,4.4,4.14,4.27,400.0],["2021-10-28",4.4,4.4,4.3,4.3,1800.0],["2021-10-29",4.3,4.3,4.3,4.3,0.0],["2021-11-01",4.35,4.35,4.35,4.35,100.0],["2021-11-02",4.25,4.25,4.25,4.25,100.0],["2021-11-03",4.2,4.35,4.15,4.35,4600.0],["2021-11-04",4.5,4.5,4.5,4.5,10100.0],["2021-11-05",4.5,4.5,4.32,4.5,7200.0],["2021-11-08",4.5,4.5,4.5,4.5,500.0],["2021-11-09",4.35,4.35,4.0,4.15,2700.0],["2021-11-10",4.15,4.25,4.15,4.25,800.0],["2021-11-11",4.5,4.5,4.47,4.47,2700.0],["2021-11-12",4.47,4.47,4.47,4.47,0.0],["2021-11-15",4.48,4.48,4.01,4.48,1000.0],["2021-11-16",4.3,4.48,3.85,4.39,3100.0],["2021-11-17",4.27,4.39,4.0,4.39,700.0],["2021-11-18",4.2,4.38,4.01,4.38,500.0],["2021-11-19",4.02,4.38,3.85,4.38,1300.0],["2021-11-22",4.1,4.1,3.03,3.75,8300.0],["2021-11-23",3.91,3.91,3.57,3.61,4200.0],["2021-11-24",4.05,4.05,3.99,4.0,700.0],["2021-11-26",4.0,4.0,4.0,4.0,0.0],["2021-11-29",4.0,4.05,3.65,4.05,900.0],["2021-11-30",4.2,4.2,4.2,4.2,100.0],["2021-12-01",3.9,4.07,3.05,3.55,5900.0],["2021-12-02",3.78,4.0,3.78,4.0,300.0],["2021-12-03",3.6,3.6,2.9,3.01,16300.0],["2021-12-06",3.18,3.85,2.0,3.54,21900.0],["2021-12-07",3.55,3.97,3.35,3.96,4100.0],["2021-12-08",3.97,3.97,3.06,3.49,3600.0],["2021-12-09",3.9,3.99,3.5,3.5,6700.0],["2021-12-10",3.99,3.99,3.7,3.99,1500.0],["2021-12-13",3.99,4.0,2.24,3.5,8900.0],["2021-12-14",3.5,3.85,3.21,3.21,1000.0],["2021-12-15",3.0,3.4,3.0,3.34,1100.0],["2021-12-16",3.34,3.99,3.34,3.99,1900.0],["2021-12-17",3.99,3.99,3.45,3.8,1800.0],["2021-12-20",3.99,3.99,2.65,3.25,10800.0],["2021-12-21",3.2,3.2,3.1,3.2,9900.0],["2021-12-22",3.06,3.2,3.05,3.13,12300.0],["2021-12-23",2.9,2.95,2.81,2.95,8000.0],["2021-12-27",3.04,3.16,2.6,2.7,7500.0],["2021-12-28",2.64,2.7,2.38,2.38,8400.0],["2021-12-29",2.68,2.68,2.15,2.25,12400.0],["2021-12-30",2.39,2.39,2.1,2.39,20600.0],["2021-12-31",2.39,3.0,2.39,3.0,10200.0],["2022-01-03",3.0,3.0,3.0,3.0,0.0],["2022-01-04",3.1,3.1,3.09,3.09,2300.0],["2022-01-05",3.05,3.05,3.05,3.05,300.0],["2022-01-06",3.05,3.05,3.05,3.05,0.0],["2022-01-07",2.85,3.04,2.85,3.04,1000.0],["2022-01-10",3.04,3.04,3.0,3.0,300.0],["2022-01-11",3.0,3.09,2.5,2.99,3200.0],["2022-01-12",3.0,3.0,3.0,3.0,100.0],["2022-01-13",3.0,3.3,3.0,3.05,1300.0],["2022-01-14",3.05,3.05,3.05,3.05,0.0],["2022-01-18",3.09,3.09,3.09,3.09,100.0],["2022-01-19",3.09,3.09,3.09,3.09,0.0],["2022-01-20",3.09,3.09,2.8,2.8,1100.0],["2022-01-21",2.8,3.09,2.8,3.09,600.0],["2022-01-24",3.06,3.06,3.06,3.06,100.0],["2022-01-25",2.65,2.65,2.65,2.65,200.0],["2022-01-26",3.0,3.0,3.0,3.0,500.0],["2022-01-27",3.05,3.05,3.0,3.0,6900.0],["2022-01-28",3.0,3.0,3.0,3.0,0.0],["2022-01-31",2.99,3.0,2.5,3.0,2100.0],["2022-02-01",3.0,3.08,2.75,3.08,7700.0],["2022-02-02",3.04,3.04,2.99,2.99,400.0],["2022-02-03",2.99,2.99,2.99,2.99,0.0],["2022-02-04",2.99,2.99,2.99,2.99,0.0],["2022-02-07",3.0,3.05,2.75,2.99,1600.0],["2022-02-08",2.75,3.0,2.75,3.0,300.0],["2022-02-09",2.99,2.99,2.99,2.99,100.0],["2022-02-10",2.99,2.99,2.99,2.99,100.0],["2022-02-11",2.99,2.99,2.99,2.99,1700.0],["2022-02-14",2.87,2.99,2.75,2.99,900.0],["2022-02-15",2.99,2.99,2.99,2.99,0.0],["2022-02-16",3.0,3.0,2.75,2.99,3000.0],["2022-02-17",2.99,2.99,2.99,2.99,0.0],["2022-02-18",2.99,2.99,2.99,2.99,100.0],["2022-02-22",2.8,2.8,2.8,2.8,200.0],["2022-02-23",2.8,2.89,2.75,2.75,2000.0],["2022-02-24",2.75,2.75,2.75,2.75,0.0],["2022-02-25",2.99,2.99,2.99,2.99,200.0],["2022-02-28",2.99,2.99,2.99,2.99,0.0],["2022-03-01",2.8,2.8,2.8,2.8,1800.0],["2022-03-02",2.8,2.97,2.8,2.97,3200.0],["2022-03-03",2.97,2.97,2.97,2.97,0.0],["2022-03-04",2.8,2.8,2.8,2.8,200.0],["2022-03-07",2.8,2.8,2.8,2.8,100.0],["2022-03-08",2.8,2.8,2.8,2.8,100.0],["2022-03-09",2.88,3.0,2.88,3.0,2900.0],["2022-03-10",2.99,3.15,2.95,2.95,3300.0],["2022-03-11",3.0,3.0,3.0,3.0,700.0],["2022-03-14",3.0,3.0,3.0,3.0,100.0],["2022-03-15",2.91,2.91,2.6,2.89,8100.0],["2022-03-16",2.85,2.85,2.69,2.69,1200.0],["2022-03-17",2.64,2.64,2.64,2.64,200.0],["2022-03-18",2.64,2.64,2.64,2.64,3000.0],["2022-03-21",2.64,2.9,2.64,2.9,2000.0],["2022-03-22",2.9,2.9,2.9,2.9,0.0],["2022-03-23",2.9,2.9,2.9,2.9,0.0],["2022-03-24",2.95,3.0,2.95,3.0,400.0],["2022-03-25",3.0,3.0,3.0,3.0,200.0],["2022-03-28",2.99,2.99,2.9,2.9,700.0],["2022-03-29",2.9,2.96,2.9,2.9,1400.0],["2022-03-30",2.9,2.99,2.9,2.99,300.0],["2022-03-31",3.0,3.13,2.99,3.13,3900.0],["2022-04-01",3.13,3.13,2.9,2.9,9900.0],["2022-04-04",2.8,3.0,2.8,2.95,4400.0],["2022-04-05",2.9,3.1,2.7,2.99,2800.0],["2022-04-06",2.75,2.9,2.75,2.9,1400.0],["2022-04-07",2.75,2.75,2.75,2.75,200.0],["2022-04-08",2.75,2.75,2.75,2.75,0.0],["2022-04-11",2.75,2.75,2.65,2.66,1500.0],["2022-04-12",2.66,2.66,2.66,2.66,0.0],["2022-04-13",2.65,2.65,2.2,2.2,12100.0],["2022-04-14",2.74,2.8,2.5,2.8,4900.0],["2022-04-18",2.8,2.8,2.8,2.8,0.0],["2022-04-19",2.9,2.9,2.9,2.9,100.0],["2022-04-20",2.9,2.9,2.9,2.9,0.0],["2022-04-21",2.9,2.9,2.9,2.9,100.0],["2022-04-22",2.35,2.35,2.35,2.35,400.0],["2022-04-25",2.35,2.35,2.35,2.35,0.0],["2022-04-26",2.55,2.8,2.55,2.8,1100.0],["2022-04-27",2.5,2.5,2.5,2.5,500.0],["2022-04-28",2.5,2.5,2.5,2.5,0.0],["2022-04-29",2.5,2.5,2.5,2.5,100.0],["2022-05-02",2.5,2.5,2.5,2.5,0.0],["2022-05-03",2.35,2.55,2.25,2.25,2200.0],["2022-05-04",2.75,2.75,2.21,2.6,1100.0],["2022-05-05",2.6,2.6,2.6,2.6,0.0],["2022-05-06",2.4,2.4,1.9,2.21,2200.0],["2022-05-09",2.0,2.23,2.0,2.0,5700.0],["2022-05-10",1.93,1.93,1.9,1.9,2600.0],["2022-05-11",1.9,1.9,1.9,1.9,0.0],["2022-05-12",1.85,1.85,1.85,1.85,300.0],["2022-05-13",1.85,1.85,1.85,1.85,0.0],["2022-05-16",1.85,1.85,1.85,1.85,0.0],["2022-05-17",1.53,1.67,1.53,1.67,300.0],["2022-05-18",1.75,1.75,1.5,1.5,15200.0],["2022-05-19",1.55,1.55,1.55,1.55,100.0],["2022-05-20",2.1,2.3,2.0,2.0,2400.0],["2022-05-23",2.0,2.0,2.0,2.0,0.0],["2022-05-24",2.0,2.0,2.0,2.0,0.0],["2022-05-25",2.26,2.26,2.26,2.26,200.0],["2022-05-26",2.26,2.26,2.26,2.26,0.0],["2022-05-27",2.26,2.26,2.26,2.26,0.0],["2022-05-31",2.2,2.2,2.2,2.2,600.0],["2022-06-01",2.2,2.2,2.2,2.2,500.0],["2022-06-02",2.2,2.2,2.2,2.2,0.0],["2022-06-03",2.2,2.2,2.2,2.2,0.0],["2022-06-06",2.3,2.3,2.3,2.3,500.0],["2022-06-07",2.1,2.1,2.1,2.1,300.0],["2022-06-08",2.1,2.1,2.1,2.1,0.0],["2022-06-09",2.04,2.04,2.04,2.04,300.0],["2022-06-10",2.01,2.01,2.01,2.01,100.0],["2022-06-13",2.01,2.01,2.01,2.01,0.0],["2022-06-14",2.01,2.01,2.01,2.01,0.0],["2022-06-15",1.77,1.77,1.75,1.75,1000.0],["2022-06-16",1.75,1.75,1.75,1.75,0.0],["2022-06-17",2.0,2.0,2.0,2.0,300.0],["2022-06-21",2.0,2.0,2.0,2.0,0.0],["2022-06-22",2.0,2.05,2.0,2.05,200.0],["2022-06-23",2.05,2.05,2.05,2.05,0.0],["2022-06-24",1.71,1.71,1.71,1.71,100.0],["2022-06-27",1.71,1.71,1.71,1.71,0.0],["2022-06-28",2.25,2.25,2.25,2.25,1000.0],["2022-06-29",1.72,1.72,1.7,1.7,500.0],["2022-06-30",1.7,1.7,1.7,1.7,0.0],["2022-07-01",2.25,2.25,2.25,2.25,100.0],["2022-07-05",2.25,2.25,2.25,2.25,0.0],["2022-07-06",2.0,2.0,2.0,2.0,1000.0],["2022-07-07",2.0,2.0,2.0,2.0,200.0],["2022-07-08",2.0,2.0,2.0,2.0,500.0],["2022-07-11",2.0,2.0,2.0,2.0,0.0],["2022-07-12",2.0,2.0,2.0,2.0,0.0],["2022-07-13",2.25,2.25,2.0,2.0,200.0],["2022-07-14",2.0,2.0,2.0,2.0,0.0],["2022-07-15",2.0,2.0,2.0,2.0,1700.0],["2022-07-18",2.0,2.0,2.0,2.0,200.0],["2022-07-19",2.0,2.0,2.0,2.0,100.0],["2022-07-20",2.05,2.05,2.05,2.05,300.0],["2022-07-21",2.05,2.05,2.05,2.05,0.0],["2022-07-22",2.05,2.05,2.02,2.03,1500.0],["2022-07-25",2.03,2.03,2.03,2.03,0.0],["2022-07-26",2.02,2.02,2.0,2.0,5500.0],["2022-07-27",2.0,2.0,2.0,2.0,200.0],["2022-07-28",1.95,1.95,1.95,1.95,100.0],["2022-07-29",1.75,1.75,1.6,1.6,3200.0],["2022-08-01",1.55,1.75,1.55,1.75,1000.0],["2022-08-02",1.65,1.65,1.55,1.6,500.0],["2022-08-03",1.6,1.6,1.5,1.55,5000.0],["2022-08-04",1.45,1.45,1.45,1.45,600.0],["2022-08-05",1.42,1.46,1.42,1.46,700.0],["2022-08-08",1.42,1.42,1.25,1.25,3300.0],["2022-08-09",1.25,1.32,1.25,1.32,2100.0],["2022-08-10",1.6,1.6,1.6,1.6,9500.0],["2022-08-11",1.61,1.61,1.61,1.61,700.0],["2022-08-12",1.75,1.75,1.6,1.6,700.0],["2022-08-15",1.75,2.0,1.65,2.0,79100.0],["2022-08-16",2.13,2.13,1.88,2.08,1100.0],["2022-08-17",2.08,2.09,2.08,2.09,1000.0],["2022-08-18",2.02,2.02,2.02,2.02,200.0],["2022-08-19",1.81,1.85,1.72,1.72,2500.0],["2022-08-22",1.65,1.65,1.65,1.65,900.0],["2022-08-23",1.55,1.69,1.55,1.69,1600.0],["2022-08-24",1.69,1.75,1.69,1.75,700.0],["2022-08-25",1.75,1.75,1.75,1.75,0.0],["2022-08-26",1.8,1.8,1.8,1.8,200.0],["2022-08-29",1.86,1.86,1.86,1.86,1000.0],["2022-08-30",1.95,2.01,1.95,2.01,500.0],["2022-08-31",2.01,2.01,2.01,2.01,0.0],["2022-09-01",2.0,2.02,2.0,2.0,4100.0],["2022-09-02",2.0,2.0,2.0,2.0,100.0],["2022-09-06",2.0,2.0,2.0,2.0,0.0],["2022-09-07",2.0,2.0,2.0,2.0,0.0],["2022-09-08",2.0,2.0,2.0,2.0,0.0],["2022-09-09",1.8,1.8,1.8,1.8,800.0],["2022-09-12",2.0,2.0,2.0,2.0,500.0],["2022-09-13",2.0,2.0,2.0,2.0,0.0],["2022-09-14",1.8,1.8,1.8,1.8,1400.0],["2022-09-15",1.8,1.8,1.8,1.8,0.0],["2022-09-16",1.99,1.99,1.99,1.99,600.0],["2022-09-19",1.8,1.8,1.8,1.8,300.0],["2022-09-20",1.8,1.8,1.8,1.8,10000.0],["2022-09-21",1.8,1.8,1.8,1.8,0.0],["2022-09-22",1.96,1.96,1.96,1.96,100.0],["2022-09-23",1.75,1.75,1.65,1.7,6700.0],["2022-09-26",1.6,1.7,1.6,1.7,13700.0],["2022-09-27",1.7,1.72,1.7,1.7,1600.0],["2022-09-28",1.7,1.7,1.7,1.7,0.0],["2022-09-29",1.7,1.7,1.7,1.7,1200.0],["2022-09-30",1.7,1.7,1.7,1.7,25100.0],["2022-10-03",1.7,1.7,1.7,1.7,0.0],["2022-10-04",1.6,1.69,1.6,1.6,25800.0],["2022-10-05",1.6,1.6,1.4,1.6,22300.0],["2022-10-06",1.54,1.7,1.5,1.7,13100.0],["2022-10-07",1.5,1.5,1.5,1.5,5700.0],["2022-10-10",1.5,1.5,1.5,1.5,0.0],["2022-10-11",1.5,1.5,1.5,1.5,1100.0],["2022-10-12",1.65,1.65,1.65,1.65,100.0],["2022-10-13",1.65,1.65,1.65,1.65,100.0],["2022-10-14",1.65,1.65,1.65,1.65,400.0],["2022-10-17",1.65,1.94,1.65,1.94,800.0],["2022-10-18",1.79,1.79,1.75,1.75,900.0],["2022-10-19",1.75,1.95,1.75,1.95,900.0],["2022-10-20",1.95,1.95,1.92,1.95,700.0],["2022-10-21",1.8,1.8,1.8,1.8,100.0],["2022-10-24",1.82,1.82,1.75,1.75,2400.0],["2022-10-25",1.75,1.85,1.75,1.82,800.0],["2022-10-26",1.82,1.82,1.82,1.82,0.0],["2022-10-27",2.0,2.0,2.0,2.0,600.0],["2022-10-28",2.0,2.0,2.0,2.0,1500.0],["2022-10-31",1.75,2.0,1.75,2.0,1800.0],["2022-11-01",2.0,2.0,2.0,2.0,0.0],["2022-11-02",2.0,2.0,2.0,2.0,0.0],["2022-11-03",2.0,2.0,2.0,2.0,0.0],["2022-11-04",2.0,2.0,2.0,2.0,0.0],["2022-11-07",2.0,2.0,2.0,2.0,0.0],["2022-11-08",1.94,1.94,1.94,1.94,100.0],["2022-11-09",1.94,1.94,1.94,1.94,0.0],["2022-11-10",1.94,1.94,1.94,1.94,0.0],["2022-11-11",1.75,1.75,1.75,1.75,200.0],["2022-11-14",1.75,1.75,1.75,1.75,100.0],["2022-11-15",1.75,3.06,1.75,2.95,63700.0],["2022-11-16",2.95,3.0,2.65,3.0,8200.0],["2022-11-17",3.1,3.1,2.75,2.75,6700.0],["2022-11-18",2.94,3.0,2.94,3.0,5500.0],["2022-11-21",3.0,3.05,3.0,3.0,5600.0],["2022-11-22",2.75,3.03,2.75,3.0,14800.0],["2022-11-23",3.0,3.08,3.0,3.05,6600.0],["2022-11-25",2.75,2.75,2.75,2.75,200.0],["2022-11-28",2.75,3.03,2.75,2.95,15300.0],["2022-11-29",2.95,3.0,2.95,3.0,6500.0],["2022-11-30",3.0,3.0,3.0,3.0,0.0],["2022-12-01",3.0,3.0,3.0,3.0,3100.0],["2022-12-02",3.0,3.08,3.0,3.08,6000.0],["2022-12-05",3.09,3.5,3.06,3.48,9400.0],["2022-12-06",3.45,3.45,3.45,3.45,800.0],["2022-12-07",3.4,3.4,3.4,3.4,100.0],["2022-12-08",3.4,3.4,3.4,3.4,0.0],["2022-12-09",3.0,3.4,3.0,3.4,400.0],["2022-12-12",3.45,3.45,3.45,3.45,300.0],["2022-12-13",3.45,3.45,3.45,3.45,0.0],["2022-12-14",3.45,3.45,3.45,3.45,0.0],["2022-12-15",2.99,2.99,2.99,2.99,100.0],["2022-12-16",3.39,3.39,3.39,3.39,100.0],["2022-12-19",3.0,3.0,3.0,3.0,1000.0],["2022-12-20",2.95,2.95,2.95,2.95,1000.0],["2022-12-21",2.92,2.92,2.92,2.92,1600.0],["2022-12-22",2.92,2.92,2.92,2.92,0.0],["2022-12-23",2.98,3.01,2.92,2.92,1800.0],["2022-12-27",2.75,2.75,2.1,2.75,1400.0],["2022-12-28",2.75,2.75,2.75,2.75,0.0],["2022-12-29",2.75,2.75,2.75,2.75,0.0],["2022-12-30",2.35,3.0,2.16,3.0,3200.0],["2023-01-03",3.0,3.01,3.0,3.01,700.0],["2023-01-04",3.01,3.01,3.01,3.01,0.0],["2023-01-05",3.0,3.0,3.0,3.0,5000.0],["2023-01-06",2.94,3.0,2.94,3.0,2400.0],["2023-01-09",3.01,3.01,3.01,3.01,100.0],["2023-01-10",3.01,3.03,3.0,3.0,8400.0],["2023-01-11",3.0,3.0,3.0,3.0,500.0],["2023-01-12",2.75,3.05,2.15,3.05,1100.0],["2023-01-13",3.05,3.05,3.05,3.05,0.0],["2023-01-17",3.04,3.04,3.04,3.04,100.0],["2023-01-18",3.04,3.04,3.04,3.04,0.0],["2023-01-19",3.0,3.0,3.0,3.0,300.0],["2023-01-20",3.0,3.0,3.0,3.0,0.0],["2023-01-23",2.95,3.05,2.35,3.05,1200.0],["2023-01-24",2.46,3.04,2.46,3.0,900.0],["2023-01-25",2.81,3.05,2.51,3.05,3900.0],["2023-01-26",3.0,3.0,2.92,2.92,600.0],["2023-01-27",3.04,3.04,3.0,3.0,6300.0],["2023-01-30",2.8,3.0,2.8,2.8,1800.0],["2023-01-31",3.0,3.0,3.0,3.0,200.0],["2023-02-01",2.76,2.99,2.75,2.99,1500.0],["2023-02-02",2.75,3.0,2.75,3.0,600.0],["2023-02-03",2.75,3.0,2.75,3.0,800.0],["2023-02-06",2.76,2.99,2.75,2.99,700.0],["2023-02-07",2.75,3.0,2.75,3.0,1800.0],["2023-02-08",2.75,3.04,2.75,3.04,600.0],["2023-02-09",2.75,2.99,2.75,2.99,1200.0],["2023-02-10",2.75,2.75,2.75,2.75,1000.0],["2023-02-13",2.75,2.75,2.75,2.75,200.0],["2023-02-14",2.9,2.9,2.9,2.9,2200.0],["2023-02-15",2.6,2.9,2.5,2.9,1100.0],["2023-02-16",2.5,2.9,2.5,2.9,4400.0],["2023-02-17",2.56,2.96,2.55,2.96,900.0],["2023-02-21",2.6,2.95,2.56,2.9,800.0],["2023-02-22",2.69,2.89,2.69,2.89,1400.0],["2023-02-23",2.71,2.71,2.44,2.69,1000.0],["2023-02-24",2.69,2.69,2.69,2.69,0.0],["2023-02-27",2.69,2.69,2.69,2.69,0.0],["2023-02-28",2.59,2.88,2.45,2.88,700.0],["2023-03-01",2.88,2.88,2.88,2.88,0.0],["2023-03-02",2.88,2.88,2.88,2.88,100.0],["2023-03-03",2.88,2.88,2.88,2.88,100.0],["2023-03-06",2.5,2.89,2.4,2.88,2800.0],["2023-03-07",2.89,2.89,2.89,2.89,100.0],["2023-03-08",2.6,2.8,2.6,2.8,500.0],["2023-03-09",2.8,2.8,2.8,2.8,100.0],["2023-03-10",2.8,2.8,2.51,2.51,400.0],["2023-03-13",2.75,2.75,2.7,2.7,3500.0],["2023-03-14",2.7,2.7,2.7,2.7,0.0],["2023-03-15",2.55,2.7,2.55,2.7,1000.0],["2023-03-16",2.55,2.88,2.25,2.25,4400.0],["2023-03-17",2.5,2.5,2.25,2.25,3000.0],["2023-03-20",2.55,2.65,2.45,2.65,800.0],["2023-03-21",2.65,2.71,2.65,2.7,1900.0],["2023-03-22",2.75,2.99,2.75,2.99,1200.0],["2023-03-23",2.75,2.85,2.75,2.85,8700.0],["2023-03-24",2.6,2.89,2.6,2.89,2600.0],["2023-03-27",2.85,2.85,2.85,2.85,10000.0],["2023-03-28",2.65,2.86,2.65,2.86,600.0],["2023-03-29",2.65,2.8,2.65,2.8,1400.0],["2023-03-30",2.7,2.9,2.7,2.7,2100.0],["2023-03-31",2.7,2.75,2.55,2.55,3300.0],["2023-04-03",3.0,3.4,2.9,3.25,52000.0],["2023-04-04",3.25,3.3,3.0,3.0,55400.0],["2023-04-05",3.1,3.1,3.0,3.03,4500.0],["2023-04-06",3.05,3.07,3.0,3.05,2400.0],["2023-04-10",3.05,3.1,3.05,3.1,7700.0],["2023-04-11",3.12,3.12,2.91,2.91,5500.0],["2023-04-12",3.0,3.04,3.0,3.0,3500.0],["2023-04-13",3.0,3.03,2.9,2.9,11000.0],["2023-04-14",3.0,3.0,2.9,2.9,5800.0],["2023-04-17",2.9,2.9,2.9,2.9,0.0],["2023-04-18",2.93,2.99,2.9,2.99,9900.0],["2023-04-19",2.99,2.99,2.95,2.95,4900.0],["2023-04-20",3.0,3.0,3.0,3.0,1000.0],["2023-04-21",3.0,3.0,2.95,2.95,5300.0],["2023-04-24",2.95,2.95,2.95,2.95,0.0],["2023-04-25",3.0,3.2,2.99,2.99,4200.0],["2023-04-26",2.95,2.95,2.95,2.95,43900.0],["2023-04-27",2.95,2.95,2.95,2.95,6400.0],["2023-04-28",2.95,2.95,2.95,2.95,200.0],["2023-05-01",2.9,2.9,2.9,2.9,1300.0],["2023-05-02",2.95,2.95,2.93,2.95,1900.0],["2023-05-03",2.95,2.95,2.9,2.9,400.0],["2023-05-04",2.93,2.95,2.93,2.95,200.0],["2023-05-05",2.95,2.95,2.95,2.95,200.0],["2023-05-08",2.95,2.95,2.95,2.95,0.0],["2023-05-09",2.9,2.9,2.85,2.9,4500.0],["2023-05-10",2.85,2.85,2.85,2.85,4800.0],["2023-05-11",2.85,2.9,2.85,2.9,13300.0],["2023-05-12",2.95,3.0,2.95,3.0,1300.0],["2023-05-15",2.95,3.0,2.95,3.0,4200.0],["2023-05-16",2.9,2.95,2.9,2.9,1900.0],["2023-05-17",2.9,2.9,2.9,2.9,0.0],["2023-05-18",2.95,2.95,2.9,2.9,300.0],["2023-05-19",2.91,2.95,2.9,2.9,2200.0],["2023-05-22",2.95,3.0,2.93,2.95,1400.0],["2023-05-23",3.0,3.2,2.8,3.2,5600.0],["2023-05-24",2.95,3.0,2.85,2.85,9700.0],["2023-05-25",2.85,2.85,2.85,2.85,0.0],["2023-05-26",2.85,2.9,2.83,2.9,2700.0],["2023-05-30",2.9,2.9,2.9,2.9,100.0],["2023-05-31",2.85,2.85,2.85,2.85,1600.0],["2023-06-01",2.9,2.9,2.85,2.9,4100.0],["2023-06-02",2.9,2.9,2.9,2.9,0.0],["2023-06-05",2.9,2.9,2.9,2.9,0.0],["2023-06-06",2.8,2.8,2.4,2.63,11300.0],["2023-06-07",2.5,2.5,2.4,2.42,3300.0],["2023-06-08",2.5,2.54,2.5,2.5,1400.0],["2023-06-09",2.5,2.63,2.3,2.3,13200.0],["2023-06-12",2.35,2.35,2.29,2.3,6100.0],["2023-06-13",2.3,2.3,2.3,2.3,0.0],["2023-06-14",2.3,2.3,2.3,2.3,0.0],["2023-06-15",2.36,2.36,2.35,2.35,1500.0],["2023-06-16",2.3,2.35,2.3,2.31,8200.0],["2023-06-20",2.4,2.4,2.4,2.4,200.0],["2023-06-21",2.4,2.4,2.3,2.3,300.0],["2023-06-22",2.3,2.3,2.3,2.3,100.0],["2023-06-23",2.5,2.5,2.5,2.5,100.0],["2023-06-26",2.5,2.5,2.5,2.5,0.0],["2023-06-27",2.44,2.5,2.44,2.5,900.0],["2023-06-28",2.5,2.5,2.5,2.5,300.0],["2023-06-29",2.5,2.5,2.5,2.5,0.0],["2023-06-30",2.7,2.8,2.7,2.8,8900.0],["2023-07-03",2.76,2.76,2.7,2.7,7000.0],["2023-07-05",2.65,2.65,2.65,2.65,2000.0],["2023-07-06",2.65,2.65,2.65,2.65,0.0],["2023-07-07",2.75,2.92,2.75,2.92,3600.0],["2023-07-10",2.9,2.93,2.9,2.9,3500.0],["2023-07-11",2.9,2.9,2.9,2.9,100.0],["2023-07-12",3.02,3.19,3.02,3.02,2000.0],["2023-07-13",3.01,3.01,3.01,3.01,100.0],["2023-07-14",3.0,3.05,3.0,3.05,2700.0],["2023-07-17",3.13,3.13,3.1,3.1,1100.0],["2023-07-18",3.1,3.1,3.1,3.1,22000.0],["2023-07-19",3.1,3.1,3.1,3.1,700.0],["2023-07-20",3.15,3.15,3.14,3.15,16000.0],["2023-07-21",3.15,3.15,3.15,3.15,4800.0],["2023-07-24",3.15,3.15,3.15,3.15,5100.0],["2023-07-25",3.15,3.15,2.9,2.9,2300.0],["2023-07-26",2.8,2.8,2.8,2.8,400.0],["2023-07-27",2.8,2.8,2.6,2.6,2900.0],["2023-07-28",2.59,2.59,2.4,2.4,2400.0],["2023-07-31",2.4,2.75,2.4,2.6,24800.0],["2023-08-01",2.25,2.6,2.25,2.55,11500.0],["2023-08-02",2.55,2.55,2.55,2.55,0.0],["2023-08-03",2.55,2.55,2.5,2.5,5000.0],["2023-08-04",2.5,2.5,2.4,2.4,4700.0],["2023-08-07",2.45,2.45,2.45,2.45,5000.0],["2023-08-08",2.45,2.5,2.41,2.41,7500.0],["2023-08-09",2.6,3.01,2.6,3.0,9200.0],["2023-08-10",3.0,3.07,2.42,3.07,23200.0],["2023-08-11",3.0,3.01,3.0,3.0,23800.0],["2023-08-14",2.8,2.8,2.75,2.75,7000.0],["2023-08-15",3.01,3.01,2.69,2.86,27300.0],["2023-08-16",2.83,3.05,2.77,3.05,26100.0],["2023-08-17",3.0,3.0,3.0,3.0,9000.0],["2023-08-18",3.0,3.05,3.0,3.05,4100.0],["2023-08-21",3.05,3.05,3.0,3.03,10400.0],["2023-08-22",3.0,3.03,3.0,3.03,2600.0],["2023-08-23",3.0,3.03,3.0,3.03,3100.0],["2023-08-24",3.0,3.03,3.0,3.03,19600.0],["2023-08-25",3.0,3.0,2.95,2.95,25400.0],["2023-08-28",3.0,3.01,3.0,3.01,30100.0],["2023-08-29",3.0,3.05,3.0,3.05,88200.0],["2023-08-30",3.0,3.04,3.0,3.04,40200.0],["2023-08-31",3.0,3.05,3.0,3.05,12600.0],["2023-09-01",3.05,3.05,3.0,3.0,21600.0],["2023-09-05",3.15,3.28,3.15,3.28,4000.0],["2023-09-06",3.28,3.55,3.28,3.4,7500.0],["2023-09-07",3.45,3.55,3.45,3.55,7800.0],["2023-09-08",3.55,3.55,3.2,3.3,68600.0],["2023-09-11",3.4,3.4,3.3,3.3,5400.0],["2023-09-12",3.3,3.3,3.14,3.3,800.0],["2023-09-13",3.3,3.3,3.3,3.3,0.0],["2023-09-14",3.15,3.25,3.15,3.25,5700.0],["2023-09-15",3.25,3.28,3.25,3.25,5000.0],["2023-09-18",3.3,3.3,3.3,3.3,5600.0],["2023-09-19",3.3,3.3,3.27,3.3,1300.0],["2023-09-20",3.19,3.3,3.15,3.3,2100.0],["2023-09-21",3.3,3.3,3.25,3.26,9300.0],["2023-09-22",3.27,3.27,3.25,3.25,4000.0],["2023-09-25",3.3,3.3,3.3,3.3,2300.0],["2023-09-26",3.25,3.3,3.25,3.25,9100.0],["2023-09-27",3.25,3.25,3.25,3.25,1000.0],["2023-09-28",3.25,3.28,3.25,3.28,700.0],["2023-09-29",3.28,3.28,3.28,3.28,0.0],["2023-10-02",3.28,3.28,3.28,3.28,0.0],["2023-10-03",3.27,3.27,3.26,3.26,600.0],["2023-10-04",3.26,3.26,3.26,3.26,0.0],["2023-10-05",3.25,3.3,3.25,3.25,1000.0],["2023-10-06",3.25,3.25,3.25,3.25,3800.0],["2023-10-09",3.25,3.25,3.25,3.25,1000.0],["2023-10-10",3.25,3.25,3.25,3.25,5700.0],["2023-10-11",3.25,3.25,3.25,3.25,2700.0],["2023-10-12",3.25,3.25,3.14,3.14,25600.0],["2023-10-13",3.1,3.1,3.1,3.1,400.0],["2023-10-16",3.0,3.0,3.0,3.0,700.0],["2023-10-17",3.1,3.1,3.0,3.0,3000.0],["2023-10-18",3.07,3.07,3.0,3.0,500.0],["2023-10-19",3.0,3.0,2.85,2.85,6400.0],["2023-10-20",2.87,2.9,2.85,2.85,9900.0],["2023-10-23",2.84,2.85,2.84,2.85,6200.0],["2023-10-24",2.85,2.85,2.85,2.85,0.0],["2023-10-25",2.87,2.95,2.85,2.85,9700.0],["2023-10-26",2.85,2.95,2.85,2.85,8100.0],["2023-10-27",2.85,2.85,2.85,2.85,6700.0],["2023-10-30",2.85,2.85,2.85,2.85,0.0],["2023-10-31",2.89,2.95,2.85,2.95,8500.0],["2023-11-01",2.85,2.85,2.85,2.85,17300.0],["2023-11-02",2.85,2.85,2.85,2.85,0.0],["2023-11-03",2.8,2.85,2.65,2.85,17900.0],["2023-11-06",2.85,2.85,2.85,2.85,2400.0],["2023-11-07",2.85,2.85,2.85,2.85,0.0],["2023-11-08",2.9,2.9,2.9,2.9,2900.0],["2023-11-09",2.9,2.9,2.9,2.9,0.0],["2023-11-10",2.87,2.89,2.8,2.8,42500.0],["2023-11-13",2.6,2.6,2.6,2.6,1500.0],["2023-11-14",2.8,2.89,2.8,2.85,9100.0],["2023-11-15",2.87,2.87,2.75,2.85,1200.0],["2023-11-16",2.85,2.85,2.85,2.85,0.0],["2023-11-17",2.81,2.81,2.79,2.79,400.0],["2023-11-20",2.76,2.76,2.6,2.6,5500.0],["2023-11-21",2.79,2.79,2.6,2.6,5000.0],["2023-11-22",2.7,2.7,2.65,2.65,200.0],["2023-11-24",2.62,2.66,2.6,2.66,1700.0],["2023-11-27",2.61,2.64,2.55,2.62,8900.0],["2023-11-28",2.63,2.67,2.63,2.64,1400.0],["2023-11-29",2.63,2.63,2.63,2.63,500.0],["2023-11-30",2.63,2.8,2.58,2.8,5000.0],["2023-12-01",2.7,2.75,2.56,2.56,5700.0],["2023-12-04",2.55,2.75,2.41,2.6,8400.0],["2023-12-05",2.61,2.65,2.61,2.65,1000.0],["2023-12-06",2.46,2.46,2.35,2.4,39500.0],["2023-12-07",2.26,2.65,2.2,2.5,6700.0],["2023-12-08",2.5,2.5,2.2,2.2,13400.0],["2023-12-11",2.2,2.25,2.02,2.04,16800.0],["2023-12-12",2.04,2.04,2.04,2.04,0.0],["2023-12-13",2.25,2.3,2.05,2.3,2700.0],["2023-12-14",2.15,2.3,2.15,2.3,3700.0],["2023-12-15",2.3,2.3,2.3,2.3,0.0],["2023-12-18",2.3,2.3,2.25,2.25,46300.0],["2023-12-19",2.25,2.27,2.25,2.27,3300.0],["2023-12-20",2.27,2.27,2.27,2.27,0.0],["2023-12-21",2.27,2.27,2.27,2.27,300.0],["2023-12-22",2.27,2.27,2.27,2.27,0.0],["2023-12-26",2.27,2.27,2.11,2.11,2500.0],["2023-12-27",2.11,2.11,2.06,2.09,2200.0],["2023-12-28",2.1,2.1,2.05,2.1,500.0],["2023-12-29",2.1,2.23,1.97,2.05,10800.0],["2024-01-02",2.07,2.07,1.98,1.98,1900.0],["2024-01-03",1.99,1.99,1.98,1.98,6200.0],["2024-01-04",1.97,1.98,1.97,1.98,200.0],["2024-01-05",1.99,1.99,1.99,1.99,200.0],["2024-01-08",2.0,2.0,1.97,1.98,700.0],["2024-01-09",2.0,2.0,2.0,2.0,200.0],["2024-01-10",1.98,2.0,1.95,1.95,6800.0],["2024-01-11",2.0,2.0,1.98,1.99,6300.0],["2024-01-12",2.0,2.0,1.99,2.0,1100.0],["2024-01-16",1.99,1.99,1.8,1.85,5200.0],["2024-01-17",1.8,1.9,1.8,1.8,2300.0],["2024-01-18",1.85,1.85,1.7,1.85,9000.0],["2024-01-19",1.74,2.0,1.74,2.0,900.0],["2024-01-22",1.8,1.95,1.77,1.8,3600.0],["2024-01-23",1.74,1.82,1.7,1.82,6100.0],["2024-01-24",1.82,2.05,1.8,2.05,8400.0],["2024-01-25",2.05,2.05,1.75,1.84,3400.0],["2024-01-26",2.0,2.04,2.0,2.0,9600.0],["2024-01-29",2.0,2.3,2.0,2.1,30300.0],["2024-01-30",2.1,2.15,2.08,2.15,11100.0],["2024-01-31",2.1,2.1,2.1,2.1,500.0],["2024-02-01",2.1,2.1,2.1,2.1,0.0],["2024-02-02",2.1,2.1,2.1,2.1,0.0],["2024-02-05",2.1,2.13,2.1,2.1,20200.0],["2024-02-06",2.1,2.12,2.08,2.08,14000.0],["2024-02-07",2.06,2.06,2.05,2.05,3800.0],["2024-02-08",2.2,2.3,2.04,2.04,2600.0],["2024-02-09",2.3,2.3,2.0,2.0,46100.0],["2024-02-12",2.07,2.07,1.97,1.97,2500.0],["2024-02-13",2.15,2.15,1.99,2.01,1400.0],["2024-02-14",2.01,2.25,2.01,2.2,3600.0],["2024-02-15",2.22,2.22,2.2,2.2,900.0],["2024-02-16",2.2,2.2,2.2,2.2,100.0],["2024-02-20",2.0,2.1,2.0,2.0,1200.0],["2024-02-21",2.01,2.01,2.01,2.01,100.0],["2024-02-22",2.17,2.2,2.17,2.2,5800.0],["2024-02-23",2.2,2.2,2.16,2.2,20900.0],["2024-02-26",2.2,2.2,2.2,2.2,100.0],["2024-02-27",2.15,2.15,2.1,2.1,1500.0],["2024-02-28",2.1,2.1,2.1,2.1,0.0],["2024-02-29",2.05,2.05,1.89,2.04,55900.0],["2024-03-01",2.0,2.04,2.0,2.04,5200.0],["2024-03-04",2.1,2.1,2.08,2.08,1700.0],["2024-03-05",2.1,2.1,2.07,2.1,8600.0],["2024-03-06",2.36,2.36,2.07,2.08,9400.0],["2024-03-07",2.07,2.08,2.07,2.08,7800.0],["2024-03-08",2.09,2.15,2.08,2.08,1800.0],["2024-03-11",2.1,2.13,2.08,2.11,7800.0],["2024-03-12",2.2,2.35,2.0,2.0,11100.0],["2024-03-13",2.0,2.0,2.0,2.0,0.0],["2024-03-14",2.1,2.12,2.1,2.12,1100.0],["2024-03-15",2.12,2.2,2.12,2.16,10400.0],["2024-03-18",2.15,2.2,2.1,2.2,16100.0],["2024-03-19",2.19,2.19,2.19,2.19,1000.0],["2024-03-20",2.16,2.16,2.0,2.01,21900.0],["2024-03-21",2.0,2.0,2.0,2.0,400.0],["2024-03-22",2.09,2.09,2.0,2.0,1700.0],["2024-03-25",2.05,2.15,2.0,2.0,7200.0],["2024-03-26",2.16,2.45,2.08,2.45,14200.0],["2024-03-27",2.45,2.45,2.43,2.43,200.0],["2024-03-28",2.45,2.45,2.29,2.29,300.0],["2024-04-01",2.35,2.35,2.22,2.22,4000.0],["2024-04-02",2.35,2.45,2.29,2.45,17100.0],["2024-04-03",2.35,2.45,2.35,2.42,400.0],["2024-04-04",2.4,2.5,2.3,2.3,10200.0],["2024-04-05",2.32,2.42,2.32,2.42,700.0],["2024-04-08",2.37,2.41,2.37,2.41,600.0],["2024-04-09",2.4,2.4,2.38,2.38,3000.0],["2024-04-10",2.35,2.37,2.25,2.26,8000.0],["2024-04-11",2.26,2.26,2.26,2.26,200.0],["2024-04-12",2.27,2.27,2.21,2.22,6300.0],["2024-04-15",2.28,2.29,2.11,2.11,5900.0],["2024-04-16",2.29,2.35,2.21,2.21,5400.0],["2024-04-17",2.21,2.21,2.21,2.21,0.0],["2024-04-18",2.21,2.21,2.15,2.15,40500.0],["2024-04-19",2.23,2.23,2.23,2.23,100.0],["2024-04-22",2.23,2.23,2.23,2.23,0.0],["2024-04-23",2.22,2.22,2.2,2.2,5200.0],["2024-04-24",2.25,2.35,2.25,2.25,3800.0],["2024-04-25",2.2,2.24,2.0,2.1,21300.0],["2024-04-26",2.1,2.15,2.0,2.15,5700.0],["2024-04-29",2.13,2.15,2.1,2.1,5400.0],["2024-04-30",2.1,2.15,2.0,2.15,97600.0],["2024-05-01",2.13,2.18,2.12,2.15,5100.0],["2024-05-02",2.15,2.15,2.15,2.15,0.0],["2024-05-03",2.19,2.22,2.17,2.2,1800.0],["2024-05-06",2.2,2.2,2.13,2.2,3000.0],["2024-05-07",2.15,2.17,2.15,2.16,1400.0],["2024-05-08",2.2,2.74,2.2,2.65,46300.0],["2024-05-09",2.64,2.71,2.51,2.56,35300.0],["2024-05-10",2.55,3.54,2.53,3.54,117300.0],["2024-05-13",3.5,3.51,3.34,3.51,50100.0],["2024-05-14",3.75,4.24,3.4,4.2,46600.0],["2024-05-15",4.38,4.59,3.88,4.49,63600.0],["2024-05-16",4.4,4.5,4.0,4.44,32300.0],["2024-05-17",4.5,4.5,4.22,4.5,37400.0],["2024-05-20",4.5,4.66,4.2,4.3,66200.0],["2024-05-21",4.5,4.58,4.3,4.33,12200.0],["2024-05-22",4.38,4.38,3.72,3.86,42900.0],["2024-05-23",3.9,3.94,3.87,3.93,11500.0],["2024-05-24",3.91,4.13,3.91,4.11,7700.0],["2024-05-28",4.15,4.87,4.11,4.45,60900.0],["2024-05-29",4.43,4.43,4.26,4.4,16300.0],["2024-05-30",4.29,4.45,4.27,4.4,12300.0],["2024-05-31",4.4,4.43,4.4,4.4,6400.0],["2024-06-03",4.45,4.52,4.41,4.5,22500.0],["2024-06-04",4.56,4.68,4.44,4.44,29500.0],["2024-06-05",4.46,4.58,4.4,4.4,18100.0],["2024-06-06",4.4,4.49,4.33,4.47,42100.0],["2024-06-07",4.57,4.77,4.57,4.71,31200.0],["2024-06-10",4.72,5.44,4.72,4.9,35000.0],["2024-06-11",4.99,5.44,4.99,5.07,31300.0],["2024-06-12",5.1,5.37,5.0,5.25,18900.0],["2024-06-13",5.35,5.55,5.15,5.15,17400.0],["2024-06-14",5.3,5.83,5.3,5.72,5800.0],["2024-06-17",5.7,5.83,5.35,5.8,16000.0],["2024-06-18",5.7,6.98,5.7,6.5,42900.0],["2024-06-20",6.61,7.75,6.29,6.53,65300.0],["2024-06-21",6.53,6.79,6.53,6.64,9500.0],["2024-06-24",6.79,6.9,6.47,6.7,43700.0],["2024-06-25",6.6,6.81,6.21,6.21,26800.0],["2024-06-26",6.23,7.06,6.23,6.54,49200.0],["2024-06-27",6.9,6.9,6.55,6.61,21500.0],["2024-06-28",6.65,6.65,6.33,6.37,18500.0],["2024-07-01",6.4,7.38,6.33,7.02,143100.0],["2024-07-02",7.09,10.68,7.09,9.62,388600.0],["2024-07-03",9.0,10.5,8.85,9.95,162000.0],["2024-07-05",10.03,10.65,9.13,10.5,139900.0],["2024-07-08",10.73,12.49,10.66,11.48,244300.0],["2024-07-09",11.93,13.49,11.76,13.18,213100.0],["2024-07-10",13.06,13.06,7.34,10.35,471600.0],["2024-07-11",10.1,10.85,7.94,9.04,192600.0],["2024-07-12",9.04,11.44,9.04,11.25,192900.0],["2024-07-15",11.45,11.75,10.8,11.6,164100.0],["2024-07-16",11.6,11.65,9.36,11.0,113100.0],["2024-07-17",11.36,11.38,10.3,11.2,68500.0],["2024-07-18",11.25,12.89,11.1,11.34,149200.0],["2024-07-19",11.48,11.48,9.2,10.3,73900.0],["2024-07-22",10.5,11.79,10.35,11.58,189700.0],["2024-07-23",11.58,11.62,11.28,11.6,112900.0],["2024-07-24",11.59,11.64,11.25,11.6,111600.0],["2024-07-25",11.64,11.95,11.3,11.86,165200.0],["2024-07-26",11.66,12.0,11.65,11.95,154900.0],["2024-07-29",11.95,13.72,11.63,13.4,232500.0],["2024-07-30",13.59,14.67,13.5,14.14,189900.0],["2024-07-31",14.35,14.83,10.51,13.5,353100.0],["2024-08-01",13.33,13.7,10.51,12.15,218400.0],["2024-08-02",12.1,12.25,9.59,10.75,198100.0],["2024-08-05",9.6,12.48,9.01,11.25,223300.0],["2024-08-06",11.8,13.33,11.8,13.0,106000.0],["2024-08-07",13.23,14.87,13.21,13.97,251500.0],["2024-08-08",13.99,14.21,12.26,12.75,114600.0],["2024-08-09",12.5,12.5,10.2,11.2,165200.0],["2024-08-12",11.85,13.17,11.5,12.41,101300.0],["2024-08-13",12.4,12.69,10.76,11.55,249400.0],["2024-08-14",11.7,12.99,11.65,12.54,222900.0],["2024-08-15",12.95,14.79,12.66,14.53,323800.0],["2024-08-16",14.65,17.64,14.26,17.26,298800.0],["2024-08-19",17.26,17.5,15.25,17.21,327400.0],["2024-08-20",17.24,17.55,15.55,17.4,228600.0],["2024-08-21",17.46,17.64,16.7,17.32,155400.0],["2024-08-22",17.4,17.65,16.8,17.14,126300.0],["2024-08-23",17.35,18.31,17.35,17.96,224700.0],["2024-08-26",18.2,20.9,17.99,20.75,351300.0],["2024-08-27",20.5,20.5,19.52,19.96,192700.0],["2024-08-28",20.0,20.0,18.45,19.01,127400.0],["2024-08-29",18.99,19.75,18.99,19.31,149900.0],["2024-08-30",19.4,20.0,19.1,19.37,70800.0],["2024-09-03",19.45,20.25,19.29,19.4,129000.0],["2024-09-04",19.35,19.75,19.35,19.56,76900.0],["2024-09-05",19.7,19.8,17.5,19.36,149400.0],["2024-09-06",19.62,19.7,18.4,18.86,56800.0],["2024-09-09",18.65,19.25,16.92,17.27,169100.0],["2024-09-10",17.21,18.9,17.21,18.9,56500.0],["2024-09-11",18.0,18.8,17.19,18.8,71300.0],["2024-09-12",18.31,18.8,17.24,17.49,94300.0],["2024-09-13",17.49,17.79,17.1,17.2,60700.0],["2024-09-16",17.2,17.78,17.01,17.01,62200.0],["2024-09-17",17.28,17.7,17.05,17.35,67200.0],["2024-09-18",17.58,17.58,17.09,17.26,49200.0],["2024-09-19",17.3,17.75,17.18,17.45,95500.0],["2024-09-20",17.6,18.39,17.25,17.86,85700.0],["2024-09-23",17.91,19.65,17.91,19.63,223500.0],["2024-09-24",19.65,20.25,19.52,19.93,204100.0],["2024-09-25",20.06,20.25,19.7,19.9,63300.0],["2024-09-26",19.79,19.95,18.86,19.43,82800.0],["2024-09-27",19.7,20.25,19.6,19.8,74100.0],["2024-09-30",20.48,20.82,20.11,20.55,206500.0],["2024-10-01",20.55,20.8,20.2,20.75,125000.0],["2024-10-02",20.94,20.94,18.91,20.5,121200.0],["2024-10-03",20.7,20.75,20.0,20.65,68000.0],["2024-10-04",20.75,21.1,20.45,21.05,100300.0],["2024-10-07",21.25,22.65,21.09,22.5,214600.0],["2024-10-08",22.55,23.15,22.45,23.15,114700.0],["2024-10-09",23.2,23.2,21.25,21.9,175100.0],["2024-10-10",22.4,22.4,19.25,20.02,173000.0],["2024-10-11",20.27,22.41,19.07,21.91,196400.0],["2024-10-14",22.55,24.25,21.95,23.49,270700.0],["2024-10-15",23.55,25.25,23.0,24.35,308300.0],["2024-10-16",24.9,24.9,23.54,24.5,161100.0],["2024-10-17",24.49,25.29,24.49,24.93,153700.0],["2024-10-18",25.1,25.1,24.04,24.24,146300.0],["2024-10-21",24.73,24.92,23.89,24.56,127800.0],["2024-10-22",24.3,24.6,21.16,23.09,172500.0],["2024-10-23",22.41,22.41,16.23,18.6,529100.0],["2024-10-24",18.57,21.89,18.51,21.39,217800.0],["2024-10-25",22.06,23.83,22.06,23.59,188100.0],["2024-10-28",23.84,24.0,22.51,22.76,106100.0],["2024-10-29",23.1,23.1,21.4,21.91,83800.0],["2024-10-30",21.8,24.58,21.31,24.18,83500.0],["2024-10-31",23.75,24.29,22.25,22.58,97900.0],["2024-11-01",21.36,22.7,21.01,21.33,117500.0],["2024-11-04",21.5,21.62,19.3,20.92,140400.0],["2024-11-05",20.77,23.85,20.77,22.5,99200.0],["2024-11-06",23.9,24.95,23.47,23.9,159900.0],["2024-11-07",23.9,26.1,23.01,26.0,191100.0],["2024-11-08",29.0,29.93,26.37,28.0,458700.0],["2024-11-11",30.35,35.65,29.55,33.35,623700.0],["2024-11-12",33.23,33.4,29.1,31.4,146700.0],["2024-11-13",32.05,32.7,28.0,28.1,203700.0],["2024-11-14",28.5,29.89,28.15,29.4,141800.0],["2024-11-15",30.48,32.25,29.58,29.95,186300.0],["2024-11-18",31.75,33.22,31.01,33.0,198700.0],["2024-11-19",33.0,33.45,30.1,32.73,139700.0],["2024-11-20",33.49,33.5,32.16,33.1,128600.0],["2024-11-21",31.26,32.6,30.55,31.29,224100.0],["2024-11-22",30.77,33.2,30.77,32.75,158600.0],["2024-11-25",33.0,33.26,30.91,31.6,153500.0],["2024-11-26",31.0,32.05,28.1,28.31,222800.0],["2024-11-27",28.48,30.35,27.56,30.15,92300.0],["2024-11-29",31.0,32.16,30.31,30.75,62900.0],["2024-12-02",32.0,32.25,30.75,31.8,105400.0],["2024-12-03",31.5,31.87,29.01,29.85,145800.0],["2024-12-04",29.52,30.3,27.4,28.0,152600.0],["2024-12-05",28.0,30.48,27.61,29.0,87300.0],["2024-12-06",28.9,30.99,27.65,30.9,86600.0],["2024-12-09",30.25,31.0,28.02,29.38,85500.0],["2024-12-10",29.37,29.94,24.58,26.8,199000.0],["2024-12-11",27.26,28.44,26.78,27.0,95000.0],["2024-12-12",27.5,28.87,23.11,23.44,201800.0],["2024-12-13",23.3,23.45,17.5,21.3,397900.0],["2024-12-16",21.46,21.93,18.0,19.22,397100.0],["2024-12-17",19.55,19.55,17.56,18.4,259900.0],["2024-12-18",18.05,18.37,17.06,17.3,227200.0],["2024-12-19",17.15,17.6,15.35,16.11,422200.0],["2024-12-20",15.6,23.5,15.3,22.94,324500.0],["2024-12-23",23.89,27.64,22.99,25.89,182300.0],["2024-12-24",27.0,33.11,26.8,32.68,341300.0],["2024-12-26",33.5,35.0,24.28,29.49,497100.0],["2024-12-27",30.91,30.96,26.85,27.06,191700.0],["2024-12-30",27.19,31.35,26.65,30.3,298600.0],["2024-12-31",30.0,32.41,29.33,29.75,286000.0],["2025-01-02",32.05,33.5,29.0,29.23,418600.0],["2025-01-03",29.56,30.49,28.22,28.6,204700.0],["2025-01-06",30.0,31.4,29.72,31.34,276400.0],["2025-01-07",32.13,36.87,29.75,35.26,834600.0],["2025-01-08",36.0,36.0,31.75,32.55,273700.0],["2025-01-10",33.75,35.8,32.5,35.8,288800.0],["2025-01-13",35.5,35.97,34.0,34.67,185900.0],["2025-01-14",35.79,37.96,35.0,36.19,269800.0],["2025-01-15",38.7,38.87,34.1,36.03,283500.0],["2025-01-16",36.0,36.75,35.2,35.97,160500.0],["2025-01-17",36.05,36.45,34.5,35.05,164500.0],["2025-01-21",35.05,36.98,35.05,36.08,289100.0],["2025-01-22",37.6,41.95,37.01,40.21,549900.0],["2025-01-23",40.56,40.56,38.31,39.0,307200.0],["2025-01-24",40.0,45.74,39.2,43.0,689600.0],["2025-01-27",36.0,36.81,31.02,31.91,814200.0],["2025-01-28",34.24,39.4,32.6,38.96,472900.0],["2025-01-29",40.68,43.43,39.45,40.74,427100.0],["2025-01-30",42.13,44.54,40.09,41.9,327000.0],["2025-01-31",42.98,44.0,41.11,42.31,395400.0],["2025-02-03",38.99,43.78,36.51,42.03,518600.0],["2025-02-04",42.5,44.0,40.1,41.77,379800.0],["2025-02-05",41.58,44.01,39.0,43.57,423800.0],["2025-02-06",44.0,44.25,41.11,42.05,313900.0],["2025-02-07",42.93,43.51,39.3,41.48,303700.0],["2025-02-10",43.44,43.99,41.95,43.25,287400.0],["2025-02-11",43.0,43.49,40.99,41.45,225600.0],["2025-02-12",40.2,41.42,38.5,38.97,335200.0],["2025-02-13",38.33,39.65,36.51,38.33,235200.0],["2025-02-14",38.25,39.0,36.75,38.67,226200.0],["2025-02-18",38.92,40.0,37.25,38.18,212500.0],["2025-02-19",37.29,38.43,36.07,37.1,203200.0],["2025-02-20",36.9,37.14,34.16,35.6,250800.0],["2025-02-21",35.01,35.57,32.2,32.5,315900.0],["2025-02-24",32.5,33.99,30.65,32.9,306300.0],["2025-02-25",32.27,32.85,29.0,30.43,320200.0],["2025-02-26",31.43,34.66,31.25,34.21,235600.0],["2025-02-27",35.3,36.5,32.89,33.24,160800.0],["2025-02-28",33.56,34.39,31.12,33.37,180200.0],["2025-03-03",35.77,36.0,30.9,31.37,225400.0],["2025-03-04",29.64,30.46,26.22,28.92,401000.0],["2025-03-05",29.04,31.12,27.58,31.1,178600.0],["2025-03-06",29.5,29.5,26.0,26.94,320300.0],["2025-03-07",26.77,27.58,25.12,27.45,189400.0],["2025-03-10",26.05,27.43,24.51,27.1,308800.0],["2025-03-11",27.51,29.38,27.05,28.98,165800.0],["2025-03-12",30.14,30.77,28.2,29.39,179700.0],["2025-03-13",29.39,29.77,27.72,28.74,159800.0],["2025-03-14",28.0,30.67,28.0,30.49,164100.0],["2025-03-17",30.6,35.44,30.55,33.09,385000.0],["2025-03-18",33.18,33.19,31.5,32.06,170100.0],["2025-03-19",32.26,35.23,32.25,34.52,252000.0],["2025-03-20",33.86,34.33,31.7,32.0,300300.0],["2025-03-21",31.07,31.4,29.11,30.54,612700.0],["2025-03-24",30.95,31.92,29.3,29.83,334600.0],["2025-03-25",33.06,37.31,27.76,31.96,1318000.0],["2025-03-26",31.95,32.1,29.18,30.07,321100.0],["2025-03-27",30.29,30.53,28.74,29.25,201600.0],["2025-03-28",28.89,28.98,25.56,26.19,360700.0],["2025-03-31",25.73,26.04,24.55,25.28,326700.0],["2025-04-01",25.49,26.02,23.71,25.92,252600.0],["2025-04-02",24.67,27.12,24.55,26.61,262600.0],["2025-04-03",23.18,25.0,22.0,22.06,446600.0],["2025-04-04",20.04,20.94,18.75,20.3,533600.0],["2025-04-07",18.2,21.76,18.18,19.99,467300.0],["2025-04-08",21.71,21.92,18.31,18.7,410100.0],["2025-04-09",18.35,22.76,18.1,22.39,585000.0],["2025-04-10",21.96,21.96,19.81,21.14,247800.0],["2025-04-11",21.71,23.75,21.04,22.93,334400.0],["2025-04-14",24.3,25.12,23.05,24.82,424200.0],["2025-04-15",24.75,25.52,23.69,24.61,237000.0],["2025-04-16",23.77,25.21,23.61,24.38,186200.0],["2025-04-17",24.5,25.0,23.89,24.51,112000.0],["2025-04-21",24.46,24.46,21.13,21.47,305800.0],["2025-04-22",21.61,22.38,20.9,21.02,271800.0],["2025-04-23",23.09,26.48,23.09,24.05,469700.0],["2025-04-24",24.0,27.32,24.0,26.79,351600.0],["2025-04-25",26.85,27.56,25.82,27.04,202800.0],["2025-04-28",27.64,28.12,25.79,27.25,212000.0],["2025-04-29",26.83,27.38,26.13,26.41,129200.0],["2025-04-30",25.05,25.88,24.26,25.22,241100.0],["2025-05-01",25.4,26.65,25.04,25.72,170600.0],["2025-05-02",26.34,28.6,26.13,27.45,360300.0],["2025-05-05",27.65,28.77,26.81,27.82,276500.0],["2025-05-06",27.94,27.94,25.72,26.38,231800.0],["2025-05-07",26.18,26.75,25.09,25.84,213400.0],["2025-05-08",27.0,28.2,26.22,27.75,327100.0],["2025-05-09",32.0,32.45,29.0,30.36,725000.0],["2025-05-12",33.42,35.05,31.0,34.51,640700.0],["2025-05-13",35.01,36.0,33.68,35.06,467900.0],["2025-05-14",35.44,36.0,33.92,35.35,365100.0],["2025-05-15",34.78,35.33,33.64,34.4,260700.0],["2025-05-16",34.3,38.38,34.3,37.09,409500.0],["2025-05-19",36.09,37.67,35.1,36.96,233800.0],["2025-05-20",36.99,38.69,35.43,37.68,211800.0],["2025-05-21",37.41,38.66,35.64,36.61,271300.0],["2025-05-22",36.06,39.58,35.05,37.78,355200.0],["2025-05-23",36.5,39.98,36.24,38.71,282600.0],["2025-05-27",39.98,41.48,38.76,40.98,346000.0],["2025-05-28",41.21,41.85,40.45,41.77,244000.0],["2025-05-29",43.25,43.5,40.72,41.15,225700.0],["2025-05-30",40.98,42.65,39.26,42.37,213700.0],["2025-06-02",42.68,42.68,40.01,42.5,228600.0],["2025-06-03",42.66,42.9,40.75,41.52,217800.0],["2025-06-04",41.8,43.27,41.49,42.99,253700.0],["2025-06-05",43.26,44.0,41.28,42.46,219800.0],["2025-06-06",43.4,47.63,42.12,47.49,390000.0],["2025-06-09",48.28,49.23,45.75,47.9,451800.0],["2025-06-10",49.26,49.94,46.67,49.85,288300.0],["2025-06-11",50.08,51.33,49.01,49.99,329200.0],["2025-06-12",48.54,51.67,48.3,51.52,228400.0],["2025-06-13",50.11,51.0,48.37,49.93,302100.0],["2025-06-16",51.08,54.31,50.93,53.53,536900.0],["2025-06-17",52.88,53.85,51.11,52.74,417100.0],["2025-06-18",53.49,59.48,52.51,59.37,602600.0],["2025-06-20",62.34,62.5,57.75,59.66,683800.0],["2025-06-23",58.89,61.0,55.1,60.86,466600.0],["2025-06-24",63.19,65.97,61.8,64.41,544100.0],["2025-06-25",67.0,67.0,61.27,61.98,418400.0],["2025-06-26",62.52,68.22,62.2,68.01,461100.0],["2025-06-27",69.0,69.34,63.33,66.74,1514000.0],["2025-06-30",66.74,68.64,64.47,64.68,471800.0],["2025-07-01",64.72,67.24,62.43,65.76,434900.0],["2025-07-02",65.8,73.07,65.13,70.27,825500.0],["2025-07-03",72.5,78.25,71.9,78.1,423100.0],["2025-07-07",76.94,77.0,67.51,73.57,878700.0],["2025-07-08",76.4,76.95,61.72,63.74,1419400.0],["2025-07-09",65.02,71.53,65.02,69.69,650400.0],["2025-07-10",69.89,69.89,64.56,68.39,449500.0],["2025-07-11",66.04,74.52,65.02,72.02,582000.0],["2025-07-14",72.25,76.0,67.94,75.65,646900.0],["2025-07-15",76.97,79.0,73.29,75.24,449600.0],["2025-07-16",75.8,83.68,75.33,82.29,677600.0],["2025-07-17",82.94,86.56,82.1,84.03,638900.0],["2025-07-18",85.5,91.89,83.75,90.0,833300.0],["2025-07-21",95.6,100.99,86.01,87.84,1098300.0],["2025-07-22",87.1,87.14,79.72,83.31,774000.0],["2025-07-23",86.52,97.46,85.99,91.51,978600.0],["2025-07-24",92.15,93.34,88.01,89.52,493200.0],["2025-07-25",89.59,92.19,88.01,90.52,608100.0],["2025-07-28",91.52,91.52,83.35,89.06,609400.0],["2025-07-29",89.74,90.1,85.4,88.15,415800.0],["2025-07-30",88.09,90.25,86.0,88.16,494600.0],["2025-07-31",89.39,98.13,87.01,93.75,961400.0],["2025-08-01",87.59,91.23,81.29,86.99,768900.0],["2025-08-04",88.5,91.2,87.01,89.23,351300.0],["2025-08-05",89.7,93.32,87.28,92.63,628500.0],["2025-08-06",91.94,92.86,86.4,90.98,418900.0],["2025-08-07",91.5,92.11,84.2,87.79,565500.0],["2025-08-08",110.22,121.78,94.07,99.7,2177200.0],["2025-08-11",102.84,105.0,95.2,96.32,1015400.0],["2025-08-12",96.01,97.0,86.9,95.45,934000.0],["2025-08-13",95.56,96.8,86.09,90.47,1158100.0],["2025-08-14",87.94,90.41,81.18,81.21,1101600.0],["2025-08-15",81.08,86.16,79.1,85.67,866200.0],["2025-08-18",84.0,89.83,79.35,87.11,1061700.0],["2025-08-19",85.36,86.5,79.75,79.94,824000.0],["2025-08-20",78.86,81.06,75.04,80.73,696800.0],["2025-08-21",79.49,83.63,78.25,82.4,484800.0],["2025-08-22",82.12,91.77,81.11,91.26,1027600.0],["2025-08-25",91.48,93.59,88.32,88.47,608400.0],["2025-08-26",88.0,89.11,80.18,82.74,1166000.0],["2025-08-27",82.45,82.81,78.51,81.46,702900.0],["2025-08-28",82.42,85.52,81.15,84.9,436400.0],["2025-08-29",84.44,84.44,80.11,82.89,460600.0],["2025-09-02",80.09,81.71,77.25,81.09,738500.0],["2025-09-03",83.77,88.08,82.68,87.26,854600.0],["2025-09-04",87.4,89.51,82.92,86.92,680600.0],["2025-09-05",88.15,89.0,81.82,86.84,508400.0],["2025-09-08",87.99,90.1,84.15,84.39,609200.0],["2025-09-09",83.4,93.7,83.4,92.81,839000.0],["2025-09-10",94.91,95.82,88.71,89.65,818400.0],["2025-09-11",90.88,94.98,90.02,94.59,655500.0],["2025-09-12",94.03,95.07,90.82,94.41,429600.0],["2025-09-15",95.53,97.45,92.67,95.53,701400.0],["2025-09-16",96.25,98.52,93.67,98.42,582700.0],["2025-09-17",98.2,102.5,95.55,101.51,488500.0],["2025-09-18",103.15,108.84,101.29,106.2,713500.0],["2025-09-19",106.31,110.8,105.8,109.98,984100.0],["2025-09-22",108.01,115.37,107.44,114.99,690900.0],["2025-09-23",115.49,118.26,112.45,115.78,586300.0],["2025-09-24",118.73,119.7,110.65,110.87,759200.0],["2025-09-25",105.3,112.98,103.0,109.59,657800.0],["2025-09-26",110.78,112.19,100.92,103.72,522200.0],["2025-09-29",106.16,111.05,102.47,103.08,670800.0],["2025-09-30",100.66,103.0,96.17,98.22,879400.0],["2025-10-01",97.97,100.0,90.56,92.2,887700.0],["2025-10-02",93.9,97.46,90.45,96.39,608500.0],["2025-10-03",97.7,98.71,92.06,92.28,593500.0],["2025-10-06",94.21,94.79,84.36,84.58,1148500.0],["2025-10-07",85.07,88.62,82.28,84.36,944500.0],["2025-10-08",84.99,88.95,84.11,87.91,553700.0],["2025-10-09",87.91,94.94,87.65,91.18,659400.0],["2025-10-10",90.71,95.17,85.5,85.72,897900.0],["2025-10-13",89.0,97.5,88.89,94.96,662600.0],["2025-10-14",89.64,95.0,87.01,91.91,489200.0],["2025-10-15",94.79,97.89,91.5,93.24,423600.0],["2025-10-16",94.87,95.27,88.1,88.78,509500.0],["2025-10-17",87.0,90.05,84.0,87.06,410200.0],["2025-10-20",90.29,90.35,82.81,83.64,491300.0],["2025-10-21",83.06,84.8,81.08,81.33,319100.0],["2025-10-22",80.45,80.99,73.6,77.57,810500.0],["2025-10-23",78.7,81.62,77.52,80.52,351000.0],["2025-10-24",83.7,84.5,81.12,83.56,334400.0],["2025-10-27",85.21,85.5,79.8,82.07,493700.0],["2025-10-28",82.07,84.53,81.07,81.22,317700.0],["2025-10-29",82.05,89.2,81.4,88.05,586000.0],["2025-10-30",85.13,87.57,82.05,82.95,446300.0],["2025-10-31",84.88,86.78,83.8,85.62,417700.0],["2025-11-03",86.55,89.5,84.85,89.07,427600.0],["2025-11-04",82.79,86.75,81.05,84.07,527600.0],["2025-11-05",85.55,91.03,85.4,88.55,573400.0],["2025-11-06",88.77,88.77,79.21,81.24,712300.0],["2025-11-07",56.87,67.92,44.17,65.69,5381200.0],["2025-11-10",68.85,70.5,63.01,64.95,1742300.0],["2025-11-11",64.0,64.0,58.38,61.94,1085300.0],["2025-11-12",63.05,67.83,62.9,64.63,743400.0],["2025-11-13",62.6,62.6,57.59,58.26,898500.0],["2025-11-14",55.5,60.88,55.0,58.25,741100.0],["2025-11-17",58.17,59.0,53.41,54.56,692300.0],["2025-11-18",53.03,54.72,51.53,53.05,969900.0],["2025-11-19",53.99,55.3,52.0,52.24,544900.0],["2025-11-20",56.97,57.54,51.09,51.46,749000.0],["2025-11-21",50.93,53.66,49.34,52.15,738800.0],["2025-11-24",53.28,55.36,52.07,55.02,443600.0],["2025-11-25",54.58,54.99,51.69,54.3,400300.0],["2025-11-26",54.83,55.41,52.55,52.61,368400.0],["2025-11-28",53.4,54.48,53.03,54.08,153200.0],["2025-12-01",55.0,56.55,52.63,52.73,493200.0],["2025-12-02",53.71,56.19,53.61,54.48,372200.0],["2025-12-03",54.5,58.98,53.35,58.68,411400.0],["2025-12-04",58.73,62.26,58.0,61.12,457500.0],["2025-12-05",61.0,62.25,58.62,59.53,368300.0],["2025-12-08",60.46,60.76,58.02,59.48,330600.0],["2025-12-09",58.8,63.94,58.8,63.66,516500.0],["2025-12-10",63.63,64.87,61.33,63.44,524000.0],["2025-12-11",62.9,66.21,60.49,65.76,344900.0],["2025-12-12",66.15,66.45,61.05,62.95,541000.0],["2025-12-15",64.53,66.92,64.53,66.28,670900.0],["2025-12-16",64.91,66.86,62.1,65.3,496900.0],["2025-12-17",66.0,67.19,61.86,62.39,469500.0],["2025-12-18",65.41,67.67,64.47,65.34,385800.0],["2025-12-19",65.89,69.1,65.43,68.73,766800.0],["2025-12-22",69.83,69.9,66.49,67.03,451500.0],["2025-12-23",66.91,68.01,66.0,67.04,252000.0],["2025-12-24",66.0,66.86,64.0,66.53,176300.0],["2025-12-26",66.69,66.77,64.0,65.49,314000.0],["2025-12-29",63.98,65.0,62.1,62.47,419700.0],["2025-12-30",62.3,62.3,58.99,59.19,418400.0],["2025-12-31",58.9,59.72,55.84,57.14,802400.0],["2026-01-02",59.2,61.61,58.2,61.53,497600.0],["2026-01-05",62.3,69.3,62.3,68.52,529800.0],["2026-01-06",68.66,68.82,65.0,67.95,506500.0],["2026-01-07",67.43,67.5,63.66,64.05,391300.0],["2026-01-08",63.94,65.59,62.0,63.17,282800.0],["2026-01-09",64.54,66.94,63.79,66.78,275300.0],["2026-01-12",66.34,71.2,66.0,71.03,475400.0],["2026-01-13",71.57,74.49,71.2,72.99,405600.0],["2026-01-14",72.72,72.82,67.53,71.0,362600.0],["2026-01-15",72.94,76.9,72.14,75.47,368500.0],["2026-01-16",76.19,79.0,74.08,76.0,525000.0],["2026-01-20",73.35,79.82,72.75,76.9,411800.0],["2026-01-21",78.7,79.67,72.66,77.66,346400.0],["2026-01-22",79.65,80.0,76.1,78.82,280700.0],["2026-01-23",78.62,78.76,75.01,77.25,259400.0],["2026-01-26",76.57,78.55,73.57,76.73,237300.0],["2026-01-27",76.73,76.73,71.9,74.01,387100.0],["2026-01-28",75.47,76.48,72.31,72.93,343600.0],["2026-01-29",73.22,77.99,70.65,75.72,437300.0],["2026-01-30",73.91,77.3,71.25,71.66,312400.0],["2026-02-02",71.79,76.0,69.0,72.05,466200.0],["2026-02-03",73.99,79.25,72.3,79.12,539100.0],["2026-02-04",79.5,79.5,66.0,70.11,646400.0],["2026-02-05",67.89,69.78,65.96,67.95,368100.0],["2026-02-06",70.9,81.41,70.5,80.97,596000.0],["2026-02-09",80.82,87.5,80.3,86.43,583600.0],["2026-02-10",85.96,86.69,83.01,83.52,320000.0],["2026-02-11",85.68,88.0,82.02,85.86,462000.0],["2026-02-12",87.0,95.07,87.0,92.72,839100.0],["2026-02-13",94.34,106.5,92.88,98.77,1015200.0],["2026-02-17",97.55,97.55,89.17,93.83,657600.0],["2026-02-18",93.67,94.45,89.0,90.44,369600.0],["2026-02-19",89.11,90.22,82.24,84.78,468200.0],["2026-02-20",83.42,89.95,82.25,88.09,359400.0],["2026-02-23",87.25,90.29,85.51,88.44,271600.0],["2026-02-24",88.51,96.09,86.66,95.55,541100.0],["2026-02-25",96.66,97.04,92.23,95.51,293100.0],["2026-02-26",95.32,95.32,89.32,92.07,338700.0],["2026-02-27",89.51,90.24,81.54,83.5,551600.0],["2026-03-02",79.99,85.78,78.2,85.75,536900.0],["2026-03-03",72.26,72.34,59.52,60.91,1934800.0],["2026-03-04",62.79,64.0,58.04,60.0,1165500.0],["2026-03-05",58.9,60.5,53.01,53.82,1259800.0],["2026-03-06",51.42,54.76,51.4,52.15,641800.0],["2026-03-09",50.88,52.93,48.52,52.34,731900.0],["2026-03-10",52.65,54.08,52.06,52.56,572000.0],["2026-03-11",52.75,57.23,52.75,55.5,769900.0],["2026-03-12",56.9,61.34,56.19,60.57,1035700.0],["2026-03-13",60.8,62.62,55.03,56.74,1208300.0],["2026-03-16",57.66,60.95,57.66,59.26,853300.0],["2026-03-17",59.01,59.98,55.11,55.55,739200.0],["2026-03-18",56.61,57.3,53.74,53.8,583100.0],["2026-03-19",51.92,54.79,50.57,54.3,520700.0],["2026-03-20",53.31,55.0,51.96,52.84,525500.0],["2026-03-23",53.3,57.48,52.52,56.68,481100.0],["2026-03-24",54.36,59.74,54.36,59.07,421800.0],["2026-03-25",60.94,68.69,60.94,64.94,1163100.0],["2026-03-26",62.95,63.88,58.65,58.95,563600.0],["2026-03-27",58.11,62.17,57.11,59.64,559400.0],["2026-03-30",59.58,60.52,54.98,56.11,607400.0],["2026-03-31",58.04,61.5,56.17,60.88,758700.0],["2026-04-01",62.5,68.64,62.5,66.18,705800.0],["2026-04-02",62.73,69.37,62.22,67.55,449500.0],["2026-04-06",67.9,69.0,63.71,64.87,428300.0],["2026-04-07",63.9,65.37,61.06,62.49,484800.0],["2026-04-08",69.23,71.29,66.32,69.22,821500.0],["2026-04-09",68.18,76.71,68.18,75.25,671400.0],["2026-04-10",75.25,79.48,75.04,77.64,545200.0],["2026-04-13",75.18,78.75,72.35,78.1,565000.0],["2026-04-14",80.0,85.99,80.0,85.4,887000.0],["2026-04-15",85.53,88.18,80.55,83.13,723700.0],["2026-04-16",82.12,85.83,81.84,82.47,618100.0],["2026-04-17",84.62,85.75,78.79,79.6,466800.0],["2026-04-20",77.9,80.17,75.5,78.59,361800.0],["2026-04-21",78.79,80.8,75.1,75.6,422000.0],["2026-04-22",78.4,84.98,78.4,84.43,563800.0],["2026-04-23",83.0,83.68,76.55,78.23,341000.0],["2026-04-24",80.5,81.03,75.5,77.04,299500.0],["2026-04-27",76.74,77.49,72.0,74.27,346200.0],["2026-04-28",72.0,73.52,66.44,69.15,773000.0],["2026-04-29",71.19,71.19,66.47,66.96,441200.0],["2026-04-30",67.15,73.64,67.0,73.27,447700.0],["2026-05-01",73.31,73.35,69.57,70.5,365700.0],["2026-05-04",71.74,71.78,67.61,67.78,487700.0],["2026-05-05",69.0,71.6,67.0,69.09,478300.0],["2026-05-06",72.0,75.36,70.0,74.49,554100.0],["2026-05-07",74.0,74.49,70.34,71.99,473800.0],["2026-05-08",72.41,76.32,71.42,75.91,576100.0],["2026-05-11",76.32,82.48,61.36,62.45,3796600.0],["2026-05-12",41.1,43.0,36.4,38.0,5176400.0],["2026-05-13",39.24,45.45,38.7,45.11,2478900.0],["2026-05-14",45.05,47.98,40.53,41.3,2136000.0],["2026-05-15",38.88,40.56,38.11,38.75,1105000.0],["2026-05-18",39.9,40.95,37.89,38.93,1092100.0],["2026-05-19",38.19,38.3,35.88,36.36,932500.0],["2026-05-20",36.7,37.06,35.77,36.96,716000.0],["2026-05-21",37.45,39.68,37.03,39.59,746500.0],["2026-05-22",39.5,39.81,38.37,38.87,598500.0],["2026-05-26",40.08,44.26,40.0,42.99,973900.0],["2026-05-27",42.91,43.78,41.0,42.84,558700.0],["2026-05-28",42.33,42.48,40.61,41.99,683700.0],["2026-05-29",41.94,42.88,40.54,41.68,493300.0],["2026-06-01",40.8,41.52,38.67,39.38,773500.0],["2026-06-02",39.49,41.48,39.49,40.59,508300.0],["2026-06-03",40.33,41.22,39.5,40.42,392700.0],["2026-06-04",39.54,40.72,39.49,40.18,427800.0],["2026-06-05",38.83,39.57,36.63,37.61,806300.0],["2026-06-08",38.65,40.35,38.0,39.85,684000.0],["2026-06-09",40.36,41.93,36.6,39.14,470800.0],["2026-06-10",38.55,39.77,37.61,38.29,516800.0],["2026-06-11",38.81,41.8,38.72,40.58,424800.0],["2026-06-12",40.65,42.35,40.16,40.72,340000.0],["2026-06-15",42.0,43.23,39.12,39.44,549200.0],["2026-06-16",39.59,40.16,38.55,39.02,365400.0],["2026-06-17",39.18,40.3,38.88,38.92,257600.0],["2026-06-18",40.0,40.78,39.0,40.31,431800.0],["2026-06-22",39.06,40.08,38.7,39.11,518400.0],["2026-06-23",37.6,39.29,37.31,39.09,322100.0],["2026-06-24",39.09,39.7,37.98,38.44,355200.0],["2026-06-25",39.26,39.78,38.16,38.71,307800.0],["2026-06-26",38.04,38.8,37.51,37.99,544100.0],["2026-06-29",38.0,39.25,36.28,36.46,466500.0],["2026-06-30",36.72,39.4,36.55,38.89,296200.0],["2026-07-01",38.08,38.49,36.46,36.72,328100.0],["2026-07-02",37.5,38.03,36.26,37.08,491300.0],["2026-07-06",37.77,38.73,36.2,36.68,348381.462148],["2026-07-07",36,36.43,33.6,34.73,440304.855674],["2026-07-08",33.98,35.31,33.33,34.65,549544.315004],["2026-07-09",35.65,35.69,34.63,34.68,300961.346655],["2026-07-10",35.14,35.89,34.43,34.52,292520.020864],["2026-07-13",33.8,34.155,31.9,32.18,520210.965758],["2026-07-14",32.73,33.36,31.8932,32.63,380786.744195],["2026-07-15",32.93,33.75,32.03,33.46,864751.223341],["2026-07-16",32.49,33.38,31.2,31.76,393634.631556],["2026-07-17",29.92,31.255,29.555,30.25,457213.431214],["2026-07-20",30.45,31.5,29.31,29.9,448812.764132],["2026-07-21",30.64,31.92,30.3,31.78,284684.740439],["2026-07-22",31.7,33.41,31.51,33.2,342297.96954],["2026-07-23",32.6,33.24,31.26,31.38,338464.733327],["2026-07-24",31.36,31.745,29.85,29.96,306944.162926],["2026-07-27",30.63,30.99,29.29,30.06,321385.530973],["2026-07-28",29.3,29.3,27.26,27.9,829423.384017],["2026-07-29",27.9,28.01,25.281,25.44,563337.814769],["2026-07-30",26.35,28.405,25.8914,27.83,635817.412211],["2026-07-31",28.58,29.16,26.745,27.61,434461.278209]]}